Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 38.62 38.81 38.53 38.68 9,321,275 +0.11(+0.30%)
May 23, 2011 38.56 38.75 38.50 38.56 17,042,450 -0.41(-1.05%)
May 20, 2011 39.24 39.37 38.94 38.97 8,985,151 -0.40(-1.02%)
May 19, 2011 39.35 39.58 39.11 39.37 8,014,907 +0.08(+0.19%)
May 18, 2011 38.91 39.30 38.70 39.30 9,394,436 +0.43(+1.12%)
May 17, 2011 38.80 38.98 38.63 38.86 11,229,465 -0.06(-0.15%)
May 16, 2011 38.68 39.16 38.63 38.92 7,661,099 +0.09(+0.23%)
May 13, 2011 39.21 39.29 38.75 38.83 7,081,394 -0.36(-0.91%)
May 12, 2011 39.04 39.30 38.79 39.19 8,958,032 -0.01(-0.02%)
May 11, 2011 39.61 39.62 39.10 39.19 10,652,205 -0.44(-1.11%)
May 10, 2011 39.25 39.72 39.21 39.63 15,476,156 +0.54(+1.39%)
May 09, 2011 38.88 39.17 38.74 39.09 6,535,813 +0.15(+0.39%)
May 06, 2011 39.44 39.53 38.78 38.94 15,107,822 -0.21(-0.54%)
May 05, 2011 38.93 39.46 38.88 39.15 11,219,098 -0.06(-0.15%)
May 04, 2011 39.41 39.44 39.02 39.21 11,253,600 -0.22(-0.55%)
May 03, 2011 39.67 39.86 38.98 39.42 13,091,691 -0.27(-0.68%)
May 02, 2011 39.60 39.71 39.59 39.69 10,032,246 -0.01(-0.02%)
Apr 29, 2011 39.97 39.97 39.24 39.70 12,576,335 -0.19(-0.48%)
Apr 28, 2011 39.52 40.02 39.44 39.89 10,865,194 +0.44(+1.12%)
Apr 27, 2011 39.27 39.50 39.12 39.45 9,019,354 +0.18(+0.46%)
Apr 26, 2011 38.95 39.39 38.84 39.27 11,808,915 +0.36(+0.94%)
Apr 25, 2011 38.65 39.01 38.58 38.91 5,761,823 +0.19(+0.49%)
Apr 21, 2011 38.57 38.73 38.26 38.71 9,876,092 +0.27(+0.71%)
Apr 20, 2011 38.00 38.47 38.05 38.44 10,881,923 +0.44(+1.16%)
Apr 19, 2011 37.76 38.03 37.71 38.00 8,076,040 +0.29(+0.78%)
Apr 18, 2011 37.78 37.79 37.49 37.71 10,532,918 -0.38(-0.99%)
Apr 15, 2011 37.74 38.11 37.71 38.08 15,923,264 +0.31(+0.83%)
Apr 14, 2011 37.03 37.77 37.00 37.77 15,507,311 +0.61(+1.63%)
Apr 13, 2011 37.33 37.45 37.07 37.16 8,542,021 -0.04(-0.12%)
Apr 12, 2011 37.18 37.39 37.12 37.21 7,789,419 -0.08(-0.21%)
Apr 11, 2011 37.37 37.60 37.18 37.28 9,353,242 -0.04(-0.10%)
Apr 08, 2011 37.76 37.88 37.20 37.32 9,668,364 -0.28(-0.75%)
Apr 07, 2011 37.94 38.05 37.43 37.60 9,338,580 -0.40(-1.04%)
Apr 06, 2011 38.18 38.18 37.91 38.00 6,525,686 -0.05(-0.13%)
Apr 05, 2011 37.99 38.18 37.92 38.05 6,726,484 +0.06(+0.17%)
Apr 04, 2011 38.06 38.17 37.92 37.99 5,346,364 -0.03(-0.08%)
Apr 01, 2011 38.03 38.25 37.84 38.02 12,176,857 +0.09(+0.24%)
Mar 31, 2011 37.54 37.94 37.54 37.93 8,590,657 +0.28(+0.75%)
Mar 30, 2011 37.65 37.65 37.65 37.65 10,321,030 +0.43(+1.17%)
Mar 29, 2011 37.00 37.30 36.72 37.21 10,019,216 +0.17(+0.45%)
Mar 28, 2011 37.12 37.25 36.97 37.05 7,826,837 +0.00(+0.00%)
Mar 25, 2011 37.00 37.25 36.86 37.05 8,968,621 +0.19(+0.51%)
Mar 24, 2011 36.87 36.97 36.48 36.86 8,307,509 +0.17(+0.47%)
Mar 23, 2011 36.90 36.92 36.43 36.69 14,772,376 -0.28(-0.75%)
Mar 22, 2011 37.30 37.35 36.92 36.97 7,207,957 -0.34(-0.90%)
Mar 21, 2011 37.34 37.46 37.30 37.30 11,651,776 +0.41(+1.10%)
Mar 18, 2011 36.84 37.06 36.75 36.90 11,797,037 +0.32(+0.88%)
Mar 17, 2011 36.68 36.82 36.23 36.58 11,278,737 +0.30(+0.84%)
Mar 16, 2011 36.75 36.85 36.05 36.27 16,626,442 -0.48(-1.31%)
Mar 15, 2011 36.75 37.04 36.70 36.75 14,254,825 -0.30(-0.80%)
Mar 14, 2011 37.06 37.19 36.87 37.05 9,769,520 -0.25(-0.68%)
Mar 11, 2011 36.72 37.39 36.72 37.30 11,494,824 +0.42(+1.13%)
Mar 10, 2011 37.16 37.19 36.72 36.89 14,934,854 -0.58(-1.55%)
Mar 09, 2011 37.39 37.65 37.16 37.47 9,032,886 +0.02(+0.05%)
Mar 08, 2011 36.99 37.62 36.96 37.45 13,603,457 +0.46(+1.25%)
Mar 07, 2011 37.20 37.45 36.73 36.99 13,304,677 -0.24(-0.65%)
Mar 04, 2011 37.57 37.60 37.01 37.23 9,162,384 -0.25(-0.66%)
Mar 03, 2011 37.40 37.57 37.27 37.48 7,784,738 +0.46(+1.23%)
Mar 02, 2011 37.25 37.41 36.89 37.02 17,641,250 -0.30(-0.80%)
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.