US Real Estate Ishares ETF (NY: IYR )

105.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 59.86 60.63 59.69 60.58 7,632,264 +1.24(+2.09%)
Feb 25, 2011 58.60 59.37 58.47 59.34 5,761,112 +1.04(+1.78%)
Feb 24, 2011 58.54 58.76 57.78 58.30 6,473,647 -0.32(-0.55%)
Feb 23, 2011 59.02 59.31 58.24 58.62 9,539,801 -0.47(-0.80%)
Feb 22, 2011 59.16 59.74 58.96 59.09 11,043,590 -0.54(-0.91%)
Feb 18, 2011 59.53 59.78 59.39 59.63 5,717,526 +0.23(+0.39%)
Feb 17, 2011 59.27 59.61 59.26 59.40 3,048,954 +0.08(+0.13%)
Feb 16, 2011 59.36 59.75 59.08 59.32 4,536,481 +0.17(+0.29%)
Feb 15, 2011 59.09 59.36 58.83 59.15 4,658,004 -0.20(-0.34%)
Feb 14, 2011 59.47 59.57 58.98 59.35 4,617,686 -0.01(-0.02%)
Feb 11, 2011 58.89 59.44 58.73 59.36 5,038,242 +0.37(+0.63%)
Feb 10, 2011 58.57 59.09 58.52 58.99 7,841,415 +0.19(+0.32%)
Feb 09, 2011 58.65 58.82 58.47 58.80 4,636,982 +0.14(+0.24%)
Feb 08, 2011 58.51 58.83 58.44 58.66 3,782,518 +0.15(+0.26%)
Feb 07, 2011 57.94 58.56 57.88 58.51 8,862,052 +0.65(+1.12%)
Feb 04, 2011 58.47 58.47 57.66 57.86 7,874,983 -0.53(-0.91%)
Feb 03, 2011 58.10 58.48 57.93 58.39 4,660,628 +0.15(+0.26%)
Feb 02, 2011 58.16 58.55 58.09 58.24 5,696,055 +0.01(+0.02%)
Feb 01, 2011 58.38 58.38 57.60 58.23 10,015,598 +0.27(+0.47%)
Jan 31, 2011 57.41 58.18 57.35 57.96 7,034,868 +0.68(+1.19%)
Jan 28, 2011 58.17 58.43 57.10 57.28 11,241,714 -0.91(-1.56%)
Jan 27, 2011 57.85 58.30 57.55 58.19 9,976,479 +0.80(+1.39%)
Jan 26, 2011 57.36 57.57 57.00 57.39 5,921,390 +0.16(+0.28%)
Jan 25, 2011 56.48 57.23 56.33 57.23 8,312,691 +0.60(+1.06%)
Jan 24, 2011 56.39 56.90 56.25 56.63 6,358,656 +0.28(+0.50%)
Jan 21, 2011 56.51 56.51 56.17 56.35 5,531,732 +0.22(+0.39%)
Jan 20, 2011 56.13 56.64 55.97 56.13 7,776,241 -0.12(-0.21%)
Jan 19, 2011 56.93 56.93 55.95 56.25 8,255,892 -0.68(-1.19%)
Jan 18, 2011 56.36 56.94 56.18 56.93 7,070,406 +0.53(+0.94%)
Jan 14, 2011 55.99 56.41 55.87 56.40 6,103,799 +0.38(+0.68%)
Jan 13, 2011 55.89 56.19 55.70 56.02 6,677,669 +0.16(+0.29%)
Jan 12, 2011 55.98 56.06 55.61 55.86 7,137,783 +0.27(+0.49%)
Jan 11, 2011 55.82 56.04 55.20 55.59 8,320,155 -0.12(-0.22%)
Jan 10, 2011 55.52 55.83 55.15 55.71 5,993,401 -0.02(-0.04%)
Jan 07, 2011 55.90 56.10 55.23 55.73 10,495,642 -0.02(-0.04%)
Jan 06, 2011 56.14 56.23 55.62 55.75 6,797,496 -0.30(-0.54%)
Jan 05, 2011 55.64 56.17 55.60 56.05 9,172,884 +0.23(+0.41%)
Jan 04, 2011 57.00 57.08 55.55 55.82 11,275,056 -1.01(-1.78%)
Jan 03, 2011 56.29 56.93 56.25 56.83 8,220,171 +0.87(+1.55%)
Dec 31, 2010 55.94 56.29 55.86 55.96 3,975,025 -0.07(-0.12%)
Dec 30, 2010 55.95 56.25 55.85 56.03 2,882,865 +0.07(+0.13%)
Dec 29, 2010 55.86 56.01 55.59 55.96 4,285,126 +0.25(+0.45%)
Dec 28, 2010 55.76 55.85 55.36 55.71 4,406,614 +0.22(+0.40%)
Dec 27, 2010 54.92 55.62 54.79 55.49 3,042,554 +0.44(+0.80%)
Dec 23, 2010 55.16 55.38 54.98 55.05 5,137,165 -0.17(-0.31%)
Dec 22, 2010 54.64 55.53 54.64 55.22 8,385,011 -0.21(-0.38%)
Dec 21, 2010 55.01 55.48 54.92 55.43 7,895,989 +0.58(+1.06%)
Dec 20, 2010 54.53 55.00 54.20 54.85 8,590,517 +0.64(+1.18%)
Dec 17, 2010 53.89 54.26 53.72 54.21 9,081,767 +0.42(+0.78%)
Dec 16, 2010 53.80 54.02 53.46 53.79 8,022,028 +0.14(+0.26%)
Dec 15, 2010 54.19 54.57 53.63 53.65 14,739,551 -0.60(-1.11%)
Dec 14, 2010 54.79 55.33 54.02 54.25 11,473,562 -0.56(-1.02%)
Dec 13, 2010 54.91 55.09 54.61 54.81 4,923,206 +0.14(+0.26%)
Dec 10, 2010 54.26 54.92 54.22 54.67 8,561,272 +0.56(+1.03%)
Dec 09, 2010 54.85 55.04 54.08 54.11 9,680,246 -0.59(-1.08%)
Dec 08, 2010 55.55 55.67 54.34 54.70 11,531,018 -0.83(-1.49%)
Dec 07, 2010 55.93 55.99 55.44 55.53 9,683,003 +0.31(+0.56%)
Dec 06, 2010 55.25 55.54 54.74 55.22 5,677,226 -0.10(-0.18%)
Dec 03, 2010 54.93 55.45 54.81 55.32 6,498,115 +0.08(+0.14%)
Dec 02, 2010 54.68 55.31 54.51 55.24 9,225,074 +0.74(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.