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 (%)
Jun 30, 2011 38.88 39.07 38.72 38.85 11,901,576 +0.05(+0.13%)
Jun 29, 2011 38.50 38.87 38.37 38.80 14,515,700 +0.43(+1.11%)
Jun 28, 2011 38.13 38.38 37.93 38.38 14,271,170 +0.32(+0.83%)
Jun 27, 2011 37.89 38.18 37.83 38.06 10,757,334 +0.20(+0.53%)
Jun 24, 2011 38.03 38.19 37.65 37.86 10,616,965 -0.04(-0.11%)
Jun 23, 2011 38.08 38.11 37.53 37.90 25,735,694 -0.71(-1.84%)
Jun 22, 2011 38.60 38.96 38.55 38.61 11,044,774 -0.08(-0.21%)
Jun 21, 2011 38.57 38.75 38.36 38.69 16,949,306 +0.34(+0.88%)
Jun 20, 2011 38.34 38.45 38.27 38.36 15,146,968 +0.40(+1.06%)
Jun 17, 2011 38.01 38.07 37.63 37.95 16,352,192 +0.32(+0.85%)
Jun 16, 2011 37.41 37.80 37.10 37.63 25,293,662 +0.26(+0.70%)
Jun 15, 2011 37.74 37.87 37.10 37.37 21,606,384 -0.63(-1.65%)
Jun 14, 2011 37.78 38.09 37.69 38.00 14,838,143 +0.59(+1.57%)
Jun 13, 2011 37.41 37.73 37.20 37.41 17,980,182 +0.07(+0.19%)
Jun 10, 2011 38.09 38.16 37.27 37.34 30,976,346 -0.91(-2.37%)
Jun 09, 2011 38.69 38.77 38.08 38.25 23,104,142 -0.36(-0.93%)
Jun 08, 2011 38.61 38.98 38.54 38.61 15,771,225 -0.19(-0.48%)
Jun 07, 2011 38.57 39.11 38.47 38.79 16,609,915 +0.46(+1.20%)
Jun 06, 2011 38.78 38.96 38.32 38.33 14,990,682 -0.56(-1.43%)
Jun 03, 2011 38.36 39.06 38.31 38.89 13,521,505 +0.21(+0.54%)
May 24, 2011 38.62 38.81 38.53 38.68 9,321,473 +0.12(+0.30%)
May 23, 2011 38.56 38.75 38.50 38.56 17,042,812 -0.41(-1.05%)
May 20, 2011 39.24 39.37 38.94 38.97 8,985,342 -0.40(-1.02%)
May 19, 2011 39.35 39.58 39.11 39.37 8,015,077 +0.08(+0.19%)
May 18, 2011 38.91 39.30 38.70 39.30 9,394,635 +0.43(+1.12%)
May 17, 2011 38.80 38.98 38.62 38.86 11,229,703 -0.06(-0.15%)
May 16, 2011 38.68 39.15 38.63 38.92 7,661,262 +0.09(+0.23%)
May 13, 2011 39.21 39.29 38.75 38.83 7,081,545 -0.36(-0.91%)
May 12, 2011 39.04 39.30 38.78 39.19 8,958,222 -0.01(-0.02%)
May 11, 2011 39.61 39.61 39.10 39.19 10,652,431 -0.44(-1.11%)
May 10, 2011 39.25 39.72 39.21 39.63 15,476,484 +0.54(+1.39%)
May 09, 2011 38.88 39.17 38.74 39.09 6,535,951 +0.15(+0.39%)
May 06, 2011 39.44 39.52 38.78 38.94 15,108,143 -0.21(-0.54%)
May 05, 2011 38.93 39.45 38.88 39.15 11,219,336 -0.06(-0.15%)
May 04, 2011 39.41 39.44 39.02 39.21 11,253,838 -0.22(-0.55%)
May 03, 2011 39.67 39.86 38.98 39.42 13,091,969 -0.27(-0.68%)
May 02, 2011 39.60 39.71 39.59 39.69 10,032,459 -0.01(-0.02%)
Apr 29, 2011 39.97 39.97 39.24 39.70 12,576,601 -0.19(-0.48%)
Apr 28, 2011 39.52 40.02 39.44 39.89 10,865,425 +0.44(+1.12%)
Apr 27, 2011 39.27 39.50 39.12 39.45 9,019,545 +0.18(+0.46%)
Apr 26, 2011 38.95 39.38 38.84 39.27 11,809,165 +0.36(+0.94%)
Apr 25, 2011 38.65 39.01 38.58 38.91 5,761,945 +0.19(+0.49%)
Apr 21, 2011 38.57 38.73 38.26 38.71 9,876,302 +0.27(+0.71%)
Apr 20, 2011 38.00 38.47 38.05 38.44 10,882,154 +0.44(+1.16%)
Apr 19, 2011 37.76 38.02 37.71 38.00 8,076,211 +0.29(+0.78%)
Apr 18, 2011 37.78 37.79 37.49 37.71 10,533,141 -0.38(-0.99%)
Apr 15, 2011 37.74 38.11 37.71 38.08 15,923,601 +0.31(+0.83%)
Apr 14, 2011 37.03 37.77 37.00 37.77 15,507,640 +0.61(+1.63%)
Apr 13, 2011 37.33 37.45 37.07 37.16 8,542,202 -0.04(-0.12%)
Apr 12, 2011 37.18 37.39 37.12 37.21 7,789,585 -0.08(-0.21%)
Apr 11, 2011 37.37 37.60 37.18 37.28 9,353,440 -0.04(-0.10%)
Apr 08, 2011 37.76 37.88 37.20 37.32 9,668,568 -0.28(-0.75%)
Apr 07, 2011 37.94 38.05 37.43 37.60 9,338,778 -0.40(-1.04%)
Apr 06, 2011 38.18 38.18 37.91 38.00 6,525,825 -0.05(-0.13%)
Apr 05, 2011 37.99 38.18 37.92 38.05 6,726,626 +0.06(+0.17%)
Apr 04, 2011 38.06 38.16 37.92 37.99 5,346,477 -0.03(-0.08%)
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.