US Real Estate Ishares ETF (NY: IYR )

107.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 53.18 53.62 52.52 52.88 10,119,391 +0.12(+0.23%)
Sep 29, 2010 53.09 53.10 52.58 52.76 13,444 -0.39(-0.73%)
Sep 28, 2010 53.06 53.30 52.23 53.15 36,134 +0.14(+0.26%)
Sep 27, 2010 53.74 53.78 52.78 53.01 7,173,358 -0.53(-0.99%)
Sep 24, 2010 52.78 53.60 52.71 53.54 11,956,632 +1.42(+2.72%)
Sep 23, 2010 52.92 53.07 51.94 52.12 508 -1.66(-3.09%)
Sep 22, 2010 54.15 54.53 53.64 53.78 11,476,303 -0.56(-1.03%)
Sep 21, 2010 55.28 55.28 54.29 54.34 14,412,959 -0.87(-1.58%)
Sep 20, 2010 54.18 55.41 54.08 55.21 14,179,835 +1.21(+2.24%)
Sep 17, 2010 54.00 54.21 53.55 54.00 7,565,894 -0.13(-0.24%)
Sep 15, 2010 53.45 54.29 53.34 54.13 9,842,677 +0.42(+0.78%)
Sep 14, 2010 53.65 54.06 53.41 53.71 23,425 -0.16(-0.29%)
Sep 13, 2010 53.46 53.93 53.39 53.87 8,777,795 +0.83(+1.56%)
Sep 10, 2010 52.98 53.27 52.64 53.04 9,708,315 +0.21(+0.40%)
Sep 09, 2010 53.85 53.97 52.64 52.83 7,312,671 -0.40(-0.75%)
Sep 08, 2010 53.35 53.65 53.11 53.23 35,646 +0.03(+0.06%)
Sep 07, 2010 53.61 53.72 53.14 53.20 9,147,188 -0.75(-1.39%)
Sep 03, 2010 53.95 54.04 53.44 53.95 10,942,436 +0.70(+1.31%)
Sep 02, 2010 52.64 53.32 52.51 53.25 9,540 +0.66(+1.25%)
Sep 01, 2010 51.64 52.72 51.57 52.59 17,773,910 +1.61(+3.16%)
Aug 31, 2010 50.87 51.12 50.18 50.98 78,077 +0.42(+0.83%)
Aug 30, 2010 50.83 51.31 50.51 50.56 10,868,734 -0.42(-0.82%)
Aug 27, 2010 50.01 51.05 49.46 50.98 17,039,410 +0.01(+0.02%)
Aug 26, 2010 50.66 51.11 50.10 50.97 1,769 +0.51(+1.01%)
Aug 25, 2010 49.48 50.70 49.31 50.46 197 +0.65(+1.30%)
Aug 24, 2010 49.36 50.13 48.95 49.81 178,329 -0.22(-0.44%)
Aug 23, 2010 50.46 50.66 50.00 50.03 11,039,263 -0.24(-0.48%)
Aug 20, 2010 50.19 50.34 49.76 50.27 15,910,927 -0.15(-0.30%)
Aug 19, 2010 51.42 51.47 50.16 50.42 100 -1.17(-2.27%)
Aug 18, 2010 51.63 51.95 51.22 51.59 200 +0.01(+0.02%)
Aug 17, 2010 50.93 51.90 50.66 51.58 30,900 +1.10(+2.18%)
Aug 16, 2010 50.34 50.92 50.01 50.48 11,540,091 +0.05(+0.10%)
Aug 13, 2010 50.45 50.91 50.35 50.43 9,827,838 -0.11(-0.22%)
Aug 12, 2010 50.46 51.04 50.30 50.54 10,760,237 -0.62(-1.21%)
Aug 11, 2010 51.47 51.75 50.72 51.16 62,854 -1.17(-2.24%)
Aug 10, 2010 52.34 52.87 51.81 52.33 1,200 -0.47(-0.89%)
Aug 09, 2010 52.58 53.00 52.22 52.80 8,254,807 +0.52(+0.99%)
Aug 06, 2010 52.28 52.42 51.46 52.28 11,074,966 -0.17(-0.32%)
Aug 05, 2010 52.83 53.09 52.31 52.45 600 -0.66(-1.24%)
Aug 04, 2010 53.00 53.17 52.59 53.11 9,337 +0.17(+0.32%)
Aug 03, 2010 53.11 53.19 52.46 52.94 27,636 -0.28(-0.53%)
Aug 02, 2010 52.44 53.45 52.28 53.22 18,843,233 +1.57(+3.04%)
Jul 30, 2010 51.65 51.99 50.80 51.65 11,732,066 +0.18(+0.35%)
Jul 29, 2010 52.32 52.40 50.93 51.47 4,675 -0.46(-0.89%)
Jul 28, 2010 51.78 52.49 51.59 51.93 13,931,156 -0.08(-0.15%)
Jul 27, 2010 52.46 52.63 51.29 52.01 19,101 -0.01(-0.02%)
Jul 26, 2010 50.72 52.14 50.48 52.02 14,635,201 +1.31(+2.58%)
Jul 23, 2010 50.07 50.80 49.31 50.71 13,185,271 +0.59(+1.18%)
Jul 22, 2010 48.95 50.50 48.92 50.12 300 +1.74(+3.60%)
Jul 21, 2010 49.51 49.76 48.15 48.38 18,520,824 -0.95(-1.93%)
Jul 20, 2010 47.75 49.50 47.61 49.33 8,882 +0.83(+1.71%)
Jul 19, 2010 48.04 48.78 47.29 48.50 16,248,278 +0.55(+1.15%)
Jul 16, 2010 47.95 49.22 47.58 47.95 22,010,812 -1.13(-2.30%)
Jul 15, 2010 49.59 49.66 48.52 49.08 16,301,761 -0.50(-1.01%)
Jul 14, 2010 49.63 50.02 48.94 49.58 13,954 -0.29(-0.58%)
Jul 13, 2010 49.51 50.12 49.26 49.87 1,807 +1.56(+3.23%)
Jul 12, 2010 48.51 48.97 48.07 48.31 10,050,627 -0.31(-0.64%)
Jul 09, 2010 48.62 48.73 47.81 48.62 13,585,789 +0.63(+1.31%)
Jul 08, 2010 48.02 48.42 47.17 47.99 17,850 +0.51(+1.07%)
Jul 07, 2010 45.45 47.54 45.37 47.48 22,771,531 +2.16(+4.77%)
Jul 06, 2010 47.00 47.40 44.85 45.32 2,199 -0.90(-1.95%)
Jul 02, 2010 46.22 47.44 46.00 46.22 14,101,094 -0.69(-1.47%)
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.