Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.78 +0.52 (+0.58%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 50.46 50.97 50.33 50.95 11,391,739 +0.49(+0.98%)
Apr 29, 2013 50.24 50.47 50.08 50.46 6,302,948 +0.39(+0.78%)
Apr 26, 2013 50.22 50.30 50.03 50.07 6,050,080 -0.23(-0.46%)
Apr 25, 2013 50.27 50.49 49.93 50.30 12,831,743 -0.06(-0.12%)
Apr 24, 2013 50.34 50.37 50.08 50.36 7,556,564 +0.16(+0.32%)
Apr 23, 2013 50.09 50.28 49.83 50.20 8,731,501 +0.29(+0.58%)
Apr 22, 2013 49.92 50.03 49.58 49.91 7,730,702 +0.07(+0.14%)
Apr 19, 2013 49.55 49.92 49.26 49.84 24,449,326 +0.57(+1.15%)
Apr 18, 2013 49.30 49.37 48.99 49.27 23,873,078 +0.00(+0.00%)
Apr 17, 2013 49.68 49.70 48.95 49.27 12,907,948 -0.60(-1.21%)
Apr 16, 2013 49.38 49.90 49.11 49.88 9,785,515 +0.78(+1.58%)
Apr 15, 2013 50.01 50.11 49.10 49.10 14,748,836 -1.26(-2.49%)
Apr 12, 2013 49.99 50.35 49.92 50.35 9,960,484 +0.29(+0.58%)
Apr 11, 2013 49.87 50.31 49.83 50.06 16,057,366 +0.24(+0.49%)
Apr 10, 2013 49.64 49.90 49.55 49.82 8,053,617 +0.29(+0.59%)
Apr 09, 2013 49.58 49.69 49.25 49.53 9,378,164 +0.02(+0.04%)
Apr 08, 2013 49.20 49.56 48.88 49.51 13,689,367 +0.46(+0.93%)
Apr 05, 2013 48.47 49.05 48.38 49.05 13,292,354 +0.13(+0.27%)
Apr 04, 2013 48.27 48.97 48.19 48.92 21,692,846 +0.71(+1.47%)
Apr 03, 2013 48.63 48.63 48.05 48.21 8,516,117 -0.26(-0.53%)
Apr 02, 2013 48.52 48.63 48.36 48.47 11,078,437 +0.12(+0.26%)
Apr 01, 2013 48.21 48.34 47.97 48.34 15,392,688 +0.15(+0.32%)
Mar 28, 2013 48.04 48.24 47.88 48.19 14,653,861 +0.22(+0.46%)
Mar 27, 2013 47.73 48.00 47.63 47.97 8,287,053 +0.08(+0.16%)
Mar 26, 2013 47.60 47.93 47.60 47.89 12,801,695 +0.35(+0.74%)
Mar 25, 2013 47.81 47.85 47.45 47.54 15,817,062 -0.03(-0.07%)
Mar 22, 2013 47.45 47.63 47.35 47.57 7,527,164 +0.29(+0.61%)
Mar 21, 2013 47.24 47.60 47.24 47.28 6,989,689 -0.16(-0.33%)
Mar 20, 2013 47.44 47.45 47.20 47.44 13,780,098 +0.28(+0.58%)
Mar 19, 2013 47.50 47.55 46.92 47.16 12,085,387 -0.34(-0.71%)
Mar 18, 2013 47.21 47.51 47.21 47.50 25,207,274 -0.13(-0.27%)
Mar 15, 2013 47.55 47.65 47.36 47.63 10,302,225 +0.02(+0.04%)
Mar 14, 2013 47.42 47.67 47.36 47.61 15,093,535 +0.25(+0.54%)
Mar 13, 2013 47.33 47.45 47.15 47.36 9,000,271 +0.01(+0.03%)
Mar 12, 2013 47.51 47.51 47.23 47.34 9,084,022 -0.17(-0.36%)
Mar 11, 2013 47.43 47.51 47.20 47.51 17,271,330 +0.19(+0.39%)
Mar 08, 2013 47.50 47.54 47.07 47.33 10,082,900 +0.03(+0.06%)
Mar 07, 2013 47.55 47.61 47.24 47.30 10,112,478 -0.17(-0.36%)
Mar 06, 2013 47.75 47.83 47.33 47.47 16,899,876 -0.18(-0.38%)
Mar 05, 2013 47.54 47.74 47.29 47.65 8,981,849 +0.36(+0.77%)
Mar 04, 2013 46.85 47.39 46.85 47.29 13,944,139 +0.35(+0.75%)
Mar 01, 2013 46.66 46.99 46.48 46.94 16,476,558 +0.09(+0.19%)
Feb 28, 2013 46.79 47.07 46.74 46.85 11,513,081 +0.01(+0.01%)
Feb 27, 2013 46.48 47.05 46.39 46.84 11,160,328 +0.36(+0.77%)
Feb 26, 2013 46.30 46.54 46.08 46.48 10,817,111 +0.41(+0.88%)
Feb 25, 2013 46.98 47.08 46.07 46.08 13,384,493 -0.79(-1.69%)
Feb 22, 2013 46.65 46.87 46.62 46.87 9,641,400 +0.40(+0.86%)
Feb 21, 2013 46.74 46.82 46.35 46.47 19,085,136 -0.36(-0.78%)
Feb 20, 2013 47.21 47.37 46.83 46.83 14,502,342 -0.40(-0.84%)
Feb 19, 2013 47.06 47.24 46.95 47.23 17,720,890 +0.32(+0.69%)
Feb 15, 2013 46.90 46.94 46.73 46.91 9,378,502 +0.05(+0.12%)
Feb 14, 2013 47.03 47.03 46.81 46.85 5,962,181 -0.19(-0.39%)
Feb 13, 2013 47.14 47.21 46.91 47.04 6,424,604 -0.02(-0.04%)
Feb 12, 2013 46.85 47.06 46.74 47.06 10,496,062 +0.28(+0.59%)
Feb 11, 2013 46.67 46.80 46.67 46.79 8,865,546 +0.05(+0.10%)
Feb 08, 2013 46.37 46.75 46.37 46.74 11,835,511 +0.46(+1.00%)
Feb 07, 2013 46.63 46.65 46.18 46.28 12,197,189 -0.22(-0.47%)
Feb 06, 2013 46.30 46.56 46.21 46.50 6,528,089 +0.02(+0.04%)
Feb 04, 2013 46.41 46.62 46.30 46.48 20,626,344 -0.10(-0.21%)
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.