Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 34.53 34.76 34.47 34.64 9,454,595 +0.03(+0.07%)
Oct 28, 2010 34.94 35.08 34.27 34.61 12,898,030 -0.21(-0.62%)
Oct 27, 2010 35.00 35.08 34.60 34.83 16,831,774 -0.56(-1.59%)
Oct 25, 2010 35.54 35.60 35.35 35.39 13,036,158 +0.07(+0.20%)
Oct 22, 2010 35.45 35.54 35.11 35.32 8,005,146 +0.01(+0.02%)
Oct 21, 2010 35.54 35.71 35.10 35.31 19,542,252 -0.07(-0.20%)
Oct 20, 2010 34.72 35.65 34.70 35.38 33,265,106 +0.27(+0.77%)
Oct 19, 2010 34.64 35.16 34.53 35.11 28,653,174 +0.59(+1.72%)
Oct 18, 2010 34.60 35.17 34.52 34.52 17,434,594 -0.18(-0.51%)
Oct 15, 2010 34.86 35.01 34.61 34.69 15,917,103 -0.02(-0.05%)
Oct 14, 2010 34.72 34.94 34.50 34.71 13,157,785 -0.11(-0.31%)
Oct 13, 2010 34.66 35.13 34.57 34.82 14,742,721 +0.34(+0.99%)
Oct 12, 2010 34.11 34.59 34.01 34.48 12,322,055 +0.30(+0.87%)
Oct 11, 2010 34.26 34.36 34.14 34.18 8,660,082 -0.05(-0.15%)
Oct 08, 2010 34.23 34.34 34.00 34.23 10,721,651 +0.04(+0.13%)
Oct 07, 2010 34.25 34.39 34.02 34.19 3,463 +0.08(+0.22%)
Oct 06, 2010 34.13 34.21 33.91 34.11 13,224,085 -0.10(-0.29%)
Oct 05, 2010 34.02 34.36 33.77 34.21 44,642 +0.44(+1.31%)
Oct 04, 2010 33.43 33.78 33.39 33.77 18,017,914 +0.28(+0.85%)
Oct 01, 2010 33.49 33.66 33.11 33.49 13,126,492 +0.16(+0.49%)
Sep 30, 2010 33.51 33.79 33.10 33.33 16,057,351 +0.08(+0.23%)
Sep 29, 2010 33.46 33.46 33.14 33.25 21,332 -0.25(-0.73%)
Sep 28, 2010 33.44 33.59 32.92 33.50 57,337 +0.09(+0.26%)
Sep 27, 2010 33.87 33.89 33.26 33.41 11,382,615 -0.33(-0.99%)
Sep 24, 2010 33.26 33.78 33.22 33.74 18,972,668 +0.89(+2.72%)
Sep 23, 2010 33.35 33.44 32.73 32.85 806 -0.75(-2.24%)
Sep 22, 2010 33.83 34.07 33.51 33.60 18,368,898 -0.35(-1.03%)
Sep 21, 2010 34.54 34.54 33.92 33.95 23,069,290 -0.54(-1.58%)
Sep 20, 2010 33.85 34.62 33.79 34.49 22,696,154 +0.76(+2.24%)
Sep 17, 2010 33.74 33.87 33.46 33.74 12,109,922 -0.08(-0.24%)
Sep 15, 2010 33.39 33.92 33.33 33.82 15,754,126 +0.26(+0.78%)
Sep 14, 2010 33.52 33.77 33.37 33.56 37,493 -0.10(-0.29%)
Sep 13, 2010 33.40 33.69 33.36 33.65 14,049,683 +0.52(+1.56%)
Sep 10, 2010 33.10 33.28 32.89 33.14 15,539,067 +0.13(+0.40%)
Sep 09, 2010 33.64 33.72 32.89 33.01 11,704,615 -0.25(-0.75%)
Sep 08, 2010 33.33 33.52 33.18 33.26 57,054 +0.02(+0.06%)
Sep 07, 2010 33.49 33.56 33.20 33.24 14,640,931 -0.47(-1.39%)
Sep 03, 2010 33.71 33.76 33.39 33.70 17,514,394 +0.44(+1.31%)
Sep 02, 2010 32.89 33.31 32.81 33.27 15,269 +0.41(+1.25%)
Sep 01, 2010 32.26 32.94 32.22 32.86 28,448,808 +1.01(+3.16%)
Aug 31, 2010 31.78 31.94 31.35 31.85 124,969 +0.26(+0.83%)
Aug 30, 2010 31.76 32.06 31.56 31.59 17,396,426 -0.26(-0.82%)
Aug 27, 2010 31.24 31.89 30.90 31.85 27,273,172 +0.01(+0.02%)
Aug 26, 2010 31.65 31.93 31.30 31.84 2,831 +0.32(+1.01%)
Aug 25, 2010 30.91 31.68 30.81 31.53 315 +0.41(+1.30%)
Aug 24, 2010 30.84 31.32 30.58 31.12 285,432 -0.14(-0.44%)
Aug 23, 2010 31.53 31.65 31.24 31.26 17,669,374 -0.15(-0.48%)
Aug 20, 2010 31.36 31.45 31.09 31.41 25,466,928 -0.09(-0.30%)
Aug 19, 2010 32.13 32.16 31.34 31.50 160 -0.73(-2.27%)
Aug 18, 2010 32.26 32.46 32.00 32.23 320 +0.01(+0.02%)
Aug 17, 2010 31.82 32.43 31.65 32.23 49,458 +0.69(+2.18%)
Aug 16, 2010 31.45 31.81 31.24 31.54 18,470,996 +0.03(+0.10%)
Aug 13, 2010 31.52 31.81 31.46 31.51 15,730,375 -0.07(-0.22%)
Aug 12, 2010 31.53 31.89 31.43 31.58 17,222,766 -0.39(-1.21%)
Aug 11, 2010 32.16 32.33 31.69 31.96 100,603 -0.73(-2.24%)
Aug 10, 2010 32.70 33.03 32.37 32.69 1,920 -0.29(-0.89%)
Aug 09, 2010 32.85 33.11 32.63 32.99 13,212,592 +0.32(+0.99%)
Aug 06, 2010 32.66 32.75 32.15 32.66 17,726,520 -0.11(-0.32%)
Aug 05, 2010 33.01 33.17 32.68 32.77 960 -0.41(-1.24%)
Aug 04, 2010 33.11 33.22 32.86 33.18 14,944 +0.11(+0.32%)
Aug 03, 2010 33.18 33.23 32.78 33.08 44,234 -0.17(-0.53%)
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.