Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.20 44.24 43.81 44.23 6,652,961 +0.18(+0.40%)
Aug 30, 2012 43.93 44.08 43.85 44.06 6,569,717 -0.05(-0.11%)
Aug 29, 2012 44.14 44.20 43.98 44.10 4,936,176 +0.19(+0.43%)
Aug 27, 2012 43.93 44.02 43.72 43.91 4,292,336 +0.09(+0.22%)
Aug 24, 2012 43.57 43.91 43.49 43.82 6,144,729 +0.17(+0.39%)
Aug 23, 2012 43.74 43.83 43.53 43.65 6,710,702 -0.11(-0.26%)
Aug 22, 2012 43.73 43.81 43.35 43.77 7,327,117 -0.04(-0.09%)
Aug 21, 2012 43.89 44.00 43.73 43.81 5,448,892 +0.00(+0.00%)
Aug 20, 2012 43.87 43.93 43.53 43.81 7,951,199 -0.03(-0.08%)
Aug 17, 2012 43.86 43.93 43.72 43.84 10,154,594 -0.02(-0.05%)
Aug 16, 2012 43.59 43.87 43.39 43.86 10,884,328 +0.32(+0.73%)
Aug 15, 2012 43.41 43.68 43.37 43.54 4,423,564 +0.12(+0.28%)
Aug 14, 2012 43.60 43.63 43.35 43.42 5,392,176 -0.02(-0.05%)
Aug 13, 2012 43.44 43.54 43.25 43.44 5,166,692 -0.01(-0.03%)
Aug 10, 2012 43.36 43.48 43.27 43.46 4,146,441 +0.09(+0.22%)
Aug 09, 2012 43.45 43.64 43.31 43.36 7,307,345 -0.13(-0.29%)
Aug 08, 2012 43.58 43.65 43.33 43.49 8,335,721 -0.26(-0.60%)
Aug 07, 2012 44.31 44.31 43.69 43.75 8,837,400 -0.46(-1.04%)
Aug 06, 2012 44.45 44.57 44.19 44.21 5,993,480 -0.13(-0.29%)
Aug 03, 2012 44.39 44.54 44.26 44.34 7,575,316 +0.32(+0.73%)
Aug 02, 2012 43.77 44.02 43.61 44.02 8,874,237 +0.05(+0.11%)
Aug 01, 2012 44.29 44.55 43.95 43.97 7,769,477 -0.13(-0.29%)
Jul 31, 2012 44.17 44.24 43.95 44.10 9,151,260 -0.05(-0.11%)
Jul 30, 2012 44.01 44.32 43.96 44.14 6,806,843 +0.12(+0.28%)
Jul 27, 2012 43.67 44.31 43.67 44.02 7,909,306 +0.49(+1.13%)
Jul 26, 2012 43.61 43.89 43.32 43.53 7,957,923 +0.35(+0.81%)
Jul 25, 2012 43.36 43.43 42.95 43.18 5,201,688 -0.01(-0.02%)
Jul 24, 2012 43.42 43.50 42.92 43.19 10,285,814 -0.18(-0.40%)
Jul 23, 2012 43.13 43.46 43.03 43.36 8,136,341 -0.26(-0.60%)
Jul 20, 2012 43.52 43.73 43.40 43.62 9,145,691 -0.15(-0.34%)
Jul 19, 2012 44.26 44.26 43.48 43.77 11,208,847 -0.37(-0.84%)
Jul 18, 2012 44.34 44.41 43.98 44.14 9,744,059 -0.34(-0.77%)
Jul 17, 2012 44.23 44.62 43.93 44.49 11,134,320 +0.37(+0.84%)
Jul 16, 2012 43.88 44.19 43.87 44.12 8,459,836 +0.17(+0.38%)
Jul 13, 2012 43.53 44.02 43.50 43.95 7,468,075 +0.47(+1.08%)
Jul 12, 2012 42.99 43.66 42.91 43.48 16,729,457 +0.19(+0.44%)
Jul 11, 2012 43.22 43.40 42.98 43.29 13,075,325 +0.07(+0.16%)
Jul 10, 2012 43.87 43.93 43.00 43.22 15,583,019 -0.52(-1.19%)
Jul 09, 2012 43.69 43.77 43.47 43.74 8,013,351 +0.09(+0.20%)
Jul 06, 2012 43.28 43.73 43.17 43.65 5,833,498 +0.06(+0.14%)
Jul 05, 2012 43.75 43.87 43.47 43.59 6,997,002 -0.20(-0.46%)
Jul 03, 2012 43.70 43.93 43.53 43.79 6,898,763 +0.24(+0.56%)
Jul 02, 2012 43.32 43.58 43.07 43.55 9,057,241 +0.46(+1.07%)
Jun 29, 2012 42.81 43.15 42.69 43.09 15,347,207 +0.95(+2.26%)
Jun 28, 2012 41.58 42.18 41.37 42.13 10,487,012 +0.35(+0.84%)
Jun 27, 2012 41.62 41.82 41.45 41.78 11,634,822 +0.26(+0.63%)
Jun 26, 2012 41.46 41.69 41.21 41.52 9,685,593 +0.18(+0.44%)
Jun 25, 2012 41.11 41.44 41.06 41.34 10,709,220 -0.23(-0.55%)
Jun 22, 2012 41.74 41.82 41.31 41.57 9,186,694 +0.04(+0.09%)
Jun 21, 2012 42.25 42.33 41.48 41.53 13,202,788 -0.66(-1.57%)
Jun 20, 2012 42.29 42.38 41.96 42.20 12,480,917 -0.05(-0.13%)
Jun 19, 2012 42.28 42.51 41.95 42.25 10,445,424 +0.20(+0.47%)
Jun 18, 2012 41.49 42.23 41.49 42.05 10,781,958 +0.33(+0.78%)
Jun 15, 2012 41.65 41.78 41.39 41.73 9,784,740 +0.26(+0.63%)
Jun 14, 2012 41.02 41.63 40.90 41.47 12,364,177 +0.55(+1.36%)
Jun 13, 2012 40.97 41.40 40.74 40.91 9,464,622 -0.19(-0.47%)
Jun 12, 2012 40.86 41.19 40.54 41.11 13,989,970 +0.38(+0.94%)
Jun 11, 2012 41.89 41.95 40.67 40.72 15,444,671 -0.81(-1.96%)
Jun 08, 2012 40.98 41.54 40.89 41.54 9,618,052 +0.51(+1.25%)
Jun 07, 2012 41.65 41.73 40.92 41.02 12,742,846 -0.20(-0.49%)
Jun 06, 2012 40.61 41.24 40.52 41.23 13,617,806 +0.87(+2.14%)
Jun 05, 2012 39.45 40.46 39.44 40.36 14,204,754 +0.78(+1.97%)
Jun 04, 2012 39.88 39.98 39.33 39.58 11,985,357 -0.28(-0.70%)
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.