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 31, 2011 37.46 38.06 37.31 37.52 14,702,712 -0.50(-1.31%)
Oct 28, 2011 37.39 38.07 37.39 38.01 14,680,508 +0.12(+0.31%)
Oct 27, 2011 37.41 38.13 36.93 37.90 19,941,870 +1.55(+4.27%)
Oct 26, 2011 36.34 36.45 35.75 36.34 12,464,257 +0.33(+0.93%)
Oct 25, 2011 36.35 36.37 35.86 36.01 10,853,231 -0.56(-1.54%)
Oct 24, 2011 35.75 36.61 35.55 36.57 17,853,272 +0.94(+2.65%)
Oct 21, 2011 35.01 35.65 34.94 35.63 15,528,654 +1.02(+2.95%)
Oct 20, 2011 34.48 34.66 33.83 34.61 13,452,248 +0.21(+0.61%)
Oct 19, 2011 34.77 35.03 34.29 34.40 13,530,611 -0.43(-1.24%)
Oct 18, 2011 33.70 34.98 33.60 34.83 21,573,260 +1.11(+3.30%)
Oct 17, 2011 34.36 34.36 33.60 33.72 14,214,422 -0.79(-2.30%)
Oct 14, 2011 34.09 34.63 33.98 34.51 12,591,451 +0.78(+2.31%)
Oct 13, 2011 33.79 34.00 33.09 33.73 12,439,725 -0.24(-0.69%)
Oct 12, 2011 33.73 34.42 33.43 33.96 16,468,181 +0.54(+1.63%)
Oct 11, 2011 33.78 33.94 33.28 33.42 18,042,530 -0.63(-1.85%)
Oct 10, 2011 33.18 34.05 33.05 34.05 15,994,580 +1.57(+4.82%)
Oct 07, 2011 33.62 33.69 32.41 32.48 19,463,530 -0.94(-2.82%)
Oct 06, 2011 33.16 33.47 32.88 33.43 21,881,260 +0.90(+2.76%)
Oct 05, 2011 32.78 32.87 31.25 32.53 27,131,074 -0.25(-0.76%)
Oct 04, 2011 31.20 32.82 30.61 32.78 33,897,828 +1.19(+3.78%)
Oct 03, 2011 33.19 33.37 31.58 31.58 21,639,894 -1.56(-4.71%)
Sep 30, 2011 33.49 34.04 33.11 33.14 13,761,320 -0.90(-2.64%)
Sep 29, 2011 34.20 34.24 33.52 34.04 10,904,666 +0.50(+1.48%)
Sep 28, 2011 34.40 34.63 33.48 33.54 11,923,599 -0.86(-2.50%)
Sep 27, 2011 34.75 34.97 34.17 34.40 14,677,035 +0.36(+1.06%)
Sep 26, 2011 33.83 34.11 33.37 34.04 12,529,812 +0.43(+1.27%)
Sep 23, 2011 33.34 33.75 33.05 33.62 21,915,722 +0.27(+0.80%)
Sep 22, 2011 33.21 33.96 32.86 33.35 23,645,500 -0.86(-2.52%)
Sep 21, 2011 35.92 35.99 34.16 34.21 22,311,636 -1.72(-4.78%)
Sep 20, 2011 36.03 36.46 35.88 35.93 13,928,480 -0.10(-0.29%)
Sep 19, 2011 36.05 36.36 35.91 36.03 15,743,540 -0.73(-1.98%)
Sep 16, 2011 36.54 36.80 36.03 36.76 16,985,516 +0.30(+0.82%)
Sep 15, 2011 36.22 36.50 35.97 36.46 15,846,342 +0.69(+1.94%)
Sep 14, 2011 35.80 36.14 35.24 35.77 19,929,540 +0.20(+0.57%)
Sep 13, 2011 35.66 35.77 35.21 35.57 17,409,376 +0.03(+0.09%)
Sep 12, 2011 34.85 35.57 34.77 35.53 19,426,036 +0.11(+0.31%)
Sep 09, 2011 36.08 36.32 35.14 35.42 20,471,586 -1.02(-2.81%)
Sep 08, 2011 36.47 36.97 36.31 36.45 16,557,488 -0.27(-0.72%)
Sep 07, 2011 36.09 36.80 35.55 36.71 16,691,988 +1.19(+3.36%)
Sep 06, 2011 34.48 35.66 34.46 35.52 18,096,284 -0.08(-0.22%)
Sep 02, 2011 35.64 36.25 35.53 35.60 14,621,597 -0.88(-2.42%)
Sep 01, 2011 37.00 37.21 36.33 36.48 19,022,578 -0.62(-1.68%)
Aug 31, 2011 36.99 37.26 36.61 37.10 18,365,032 +0.40(+1.08%)
Aug 30, 2011 36.44 36.94 35.96 36.71 16,159,428 +0.14(+0.39%)
Aug 29, 2011 35.94 36.58 35.84 36.56 12,371,771 +1.13(+3.18%)
Aug 26, 2011 34.71 35.53 34.04 35.44 26,003,470 +0.52(+1.49%)
Aug 25, 2011 35.88 36.23 34.60 34.92 19,893,002 -0.75(-2.11%)
Aug 24, 2011 35.25 35.77 34.87 35.67 18,083,286 +0.40(+1.12%)
Aug 23, 2011 34.52 35.31 34.25 35.27 24,018,570 +0.85(+2.47%)
Aug 22, 2011 35.09 35.18 33.96 34.42 20,062,104 +0.06(+0.19%)
Aug 19, 2011 34.52 35.33 34.28 34.36 26,207,848 -0.70(-2.00%)
Aug 18, 2011 35.45 35.75 34.68 35.06 35,805,156 -1.58(-4.30%)
Aug 17, 2011 36.78 37.08 36.34 36.64 16,164,155 +0.05(+0.12%)
Aug 16, 2011 36.30 36.82 36.01 36.59 16,811,850 -0.14(-0.37%)
Aug 15, 2011 35.74 36.74 35.66 36.73 20,916,712 +1.27(+3.57%)
Aug 12, 2011 35.99 36.31 35.30 35.46 22,823,640 -0.05(-0.15%)
Aug 11, 2011 34.13 36.19 33.93 35.51 41,208,364 +1.58(+4.66%)
Aug 10, 2011 33.92 35.51 33.66 33.93 63,144,916 -0.82(-2.35%)
Aug 09, 2011 34.74 34.75 32.00 34.75 59,216,792 +2.94(+9.26%)
Aug 08, 2011 33.63 34.07 31.81 31.81 51,449,236 -2.96(-8.51%)
Aug 05, 2011 35.92 35.99 34.21 34.76 40,271,928 -0.73(-2.06%)
Aug 04, 2011 36.88 37.00 35.20 35.49 30,390,842 -1.80(-4.83%)
Aug 03, 2011 37.52 37.60 36.36 37.30 28,284,848 -0.23(-0.62%)
Aug 02, 2011 38.38 38.67 37.49 37.53 20,534,876 -1.13(-2.93%)
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.