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 (%)
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%)
Aug 02, 2010 32.76 33.39 32.66 33.25 30,160,358 +0.98(+3.04%)
Jul 30, 2010 32.27 32.48 31.74 32.27 18,778,270 +0.11(+0.35%)
Jul 29, 2010 32.69 32.74 31.82 32.16 7,482 -0.29(-0.89%)
Jul 28, 2010 32.35 32.79 32.23 32.44 22,298,120 -0.05(-0.15%)
Jul 27, 2010 32.78 32.88 32.04 32.49 30,572 -0.01(-0.02%)
Jul 26, 2010 31.69 32.58 31.54 32.50 23,425,010 +0.82(+2.58%)
Jul 23, 2010 31.28 31.74 30.81 31.68 21,104,260 +0.37(+1.18%)
Jul 22, 2010 30.58 31.55 30.56 31.31 480 +1.09(+3.60%)
Jul 21, 2010 30.93 31.09 30.08 30.23 29,644,312 -0.59(-1.93%)
Jul 20, 2010 29.83 30.93 29.75 30.82 14,216 +0.52(+1.71%)
Jul 19, 2010 30.01 30.48 29.55 30.30 26,006,890 +0.34(+1.15%)
Jul 16, 2010 29.96 30.75 29.73 29.96 35,230,364 -0.71(-2.30%)
Jul 15, 2010 30.98 31.03 30.31 30.66 26,092,494 -0.31(-1.01%)
Jul 14, 2010 31.01 31.25 30.58 30.98 22,334 -0.18(-0.58%)
Jul 13, 2010 30.93 31.31 30.78 31.16 2,892 +0.97(+3.23%)
Jul 12, 2010 30.31 30.60 30.03 30.18 16,086,970 -0.19(-0.64%)
Jul 09, 2010 30.38 30.45 29.87 30.38 21,745,328 +0.39(+1.31%)
Jul 08, 2010 30.00 30.25 29.47 29.98 28,570 +0.32(+1.07%)
Jul 07, 2010 28.40 29.70 28.35 29.66 36,447,968 +1.35(+4.77%)
Jul 06, 2010 29.36 29.61 28.02 28.31 3,519 -0.56(-1.95%)
Jul 02, 2010 28.88 29.64 28.74 28.88 22,570,122 -0.43(-1.47%)
Jul 01, 2010 29.48 29.68 28.70 29.31 33,501,442 -0.19(-0.64%)
Jun 30, 2010 29.81 30.25 29.41 29.50 5,296 -0.21(-0.69%)
Jun 29, 2010 30.26 30.35 29.56 29.70 3,357,328 -1.43(-4.60%)
Jun 25, 2010 31.13 31.24 30.33 31.13 33,452,810 +0.77(+2.55%)
Jun 24, 2010 30.88 30.96 30.29 30.36 32,056,964 -0.64(-2.06%)
Jun 23, 2010 30.89 31.37 30.48 31.00 28,246,118 +0.02(+0.06%)
Jun 22, 2010 31.93 32.06 30.88 30.98 280,863 -0.90(-2.82%)
Jun 21, 2010 32.55 32.64 31.74 31.88 19,395,642 -0.23(-0.71%)
Jun 18, 2010 32.10 32.33 31.94 32.10 17,680,284 -0.09(-0.29%)
Jun 17, 2010 32.20 32.34 31.83 32.20 25,048,740 +0.05(+0.15%)
Jun 16, 2010 32.14 32.40 31.96 32.15 29,391 -0.24(-0.73%)
Jun 15, 2010 31.86 32.44 31.68 32.38 3,390 +0.69(+2.17%)
Jun 14, 2010 31.74 32.04 31.39 31.70 26,917,640 +0.37(+1.19%)
Jun 11, 2010 30.67 31.42 30.61 31.32 23,180,238 +0.32(+1.04%)
Jun 10, 2010 30.38 31.13 30.13 31.00 33,487 +1.25(+4.18%)
Jun 09, 2010 29.92 30.62 29.61 29.76 36,214,456 +0.28(+0.97%)
Jun 08, 2010 29.19 29.66 28.49 29.47 2,116 +0.37(+1.28%)
Jun 07, 2010 29.34 29.89 29.04 29.10 35,450,860 -0.15(-0.51%)
Jun 04, 2010 29.25 30.58 29.12 29.25 42,072,140 -1.50(-4.88%)
Jun 03, 2010 31.13 31.21 30.66 30.75 17,751,526 -0.26(-0.84%)
Jun 02, 2010 30.60 31.05 30.07 31.01 4,036 +0.67(+2.21%)
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.