US Real Estate Ishares ETF (NY: IYR )

106.78 USD +0.60 (+0.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 62.00 62.41 61.95 62.30 5,252,804 +0.52(+0.84%)
Mar 29, 2012 61.43 61.84 61.05 61.78 4,231,875 +0.06(+0.10%)
Mar 28, 2012 61.85 61.89 61.19 61.72 3,666,253 -0.14(-0.23%)
Mar 27, 2012 61.91 62.25 61.76 61.86 4,415,226 -0.03(-0.05%)
Mar 26, 2012 61.75 62.02 61.51 61.89 3,966,508 +0.10(+0.16%)
Mar 23, 2012 61.42 62.06 61.23 61.79 4,911,211 +0.25(+0.41%)
Mar 22, 2012 61.91 61.92 61.13 61.54 7,378,102 -0.74(-1.19%)
Mar 21, 2012 62.53 62.61 62.28 62.28 3,499,003 -0.14(-0.22%)
Mar 20, 2012 62.25 62.61 62.16 62.42 7,067,569 -0.15(-0.24%)
Mar 19, 2012 62.14 62.81 61.96 62.57 7,038,348 +0.37(+0.59%)
Mar 16, 2012 61.99 62.22 61.84 62.20 7,661,954 +0.37(+0.60%)
Mar 15, 2012 61.99 62.04 61.62 61.83 5,472,886 -0.04(-0.06%)
Mar 14, 2012 62.09 62.34 61.54 61.87 8,735,501 -0.15(-0.24%)
Mar 13, 2012 61.29 62.15 61.15 62.02 9,652,847 +1.09(+1.79%)
Mar 12, 2012 60.55 61.05 60.55 60.93 8,115,849 +0.42(+0.69%)
Mar 09, 2012 60.20 60.69 60.10 60.51 5,175,499 +0.28(+0.46%)
Mar 08, 2012 60.49 60.62 60.03 60.23 6,407,198 -0.14(-0.23%)
Mar 07, 2012 60.29 60.44 59.77 60.37 4,925,341 +0.26(+0.43%)
Mar 06, 2012 60.34 60.69 60.01 60.11 6,241,430 -0.82(-1.35%)
Mar 05, 2012 60.36 60.96 60.18 60.93 4,755,019 +0.49(+0.81%)
Mar 02, 2012 60.23 60.70 60.23 60.44 4,189,574 -0.02(-0.03%)
Mar 01, 2012 60.31 60.55 60.12 60.46 6,113,027 +0.32(+0.53%)
Feb 29, 2012 60.31 60.68 59.98 60.14 7,484,889 -0.08(-0.13%)
Feb 28, 2012 60.70 60.81 60.08 60.22 4,905,440 -0.46(-0.76%)
Feb 27, 2012 60.31 60.78 59.90 60.68 6,416,001 -0.07(-0.12%)
Feb 24, 2012 60.75 60.90 60.35 60.75 3,372,846 +0.17(+0.28%)
Feb 23, 2012 59.94 61.10 59.83 60.58 5,679,376 +0.70(+1.17%)
Feb 22, 2012 60.20 60.52 59.81 59.88 7,764,132 -0.49(-0.81%)
Feb 21, 2012 61.24 61.24 60.15 60.37 6,629,602 -0.76(-1.24%)
Feb 17, 2012 61.23 61.33 60.74 61.13 6,292,664 +0.10(+0.16%)
Feb 16, 2012 60.46 61.16 60.46 61.03 4,906,902 +0.50(+0.83%)
Feb 15, 2012 60.98 61.03 60.30 60.53 5,679,350 -0.30(-0.49%)
Feb 14, 2012 61.39 61.41 60.47 60.83 4,864,344 -0.61(-0.99%)
Feb 13, 2012 61.28 61.53 61.02 61.44 4,356,190 +0.69(+1.14%)
Feb 10, 2012 60.65 61.09 60.57 60.75 3,688,690 -0.51(-0.83%)
Feb 09, 2012 61.63 61.82 60.91 61.26 4,309,890 -0.45(-0.73%)
Feb 08, 2012 61.67 61.84 61.20 61.71 4,331,043 +0.04(+0.06%)
Feb 07, 2012 61.62 61.82 61.43 61.67 3,224,752 -0.05(-0.08%)
Feb 06, 2012 61.88 62.00 61.50 61.72 3,969,276 -0.30(-0.48%)
Feb 03, 2012 61.80 62.04 61.45 62.02 7,577,881 +0.88(+1.44%)
Feb 02, 2012 61.07 61.19 60.85 61.14 3,502,697 +0.13(+0.21%)
Feb 01, 2012 61.01 61.12 60.73 61.01 4,513,692 +0.45(+0.74%)
Jan 31, 2012 60.54 60.63 60.12 60.56 4,973,427 +0.31(+0.51%)
Jan 30, 2012 60.26 60.37 59.97 60.25 4,588,203 -0.53(-0.87%)
Jan 27, 2012 60.46 60.92 60.24 60.78 4,895,990 +0.15(+0.25%)
Jan 26, 2012 60.55 61.02 60.44 60.63 10,458,963 +0.35(+0.58%)
Jan 25, 2012 59.45 60.37 59.27 60.28 6,738,798 +0.76(+1.28%)
Jan 24, 2012 58.85 59.58 58.79 59.52 3,989,851 +0.33(+0.56%)
Jan 23, 2012 59.12 59.45 58.85 59.19 4,905,968 +0.18(+0.31%)
Jan 20, 2012 58.67 59.05 58.43 59.01 4,834,857 +0.28(+0.48%)
Jan 19, 2012 58.52 58.91 58.36 58.73 4,668,962 +0.37(+0.63%)
Jan 18, 2012 58.05 58.56 57.90 58.36 4,770,581 +0.38(+0.65%)
Jan 17, 2012 58.22 58.42 57.83 57.99 3,982,014 +0.30(+0.51%)
Jan 13, 2012 57.16 57.70 56.95 57.69 5,269,493 +0.26(+0.45%)
Jan 12, 2012 57.79 57.88 57.12 57.43 5,969,320 -0.38(-0.66%)
Jan 11, 2012 57.15 57.89 57.08 57.81 3,815,357 +0.51(+0.89%)
Jan 10, 2012 57.26 57.59 57.21 57.30 4,973,985 +0.63(+1.11%)
Jan 09, 2012 56.93 57.04 56.53 56.67 4,740,078 -0.16(-0.28%)
Jan 06, 2012 57.10 57.25 56.57 56.83 4,222,109 -0.10(-0.18%)
Jan 05, 2012 56.34 57.04 56.06 56.93 6,432,627 +0.41(+0.73%)
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.