US Real Estate Ishares ETF (NY: IYR )

109.26 USD +1.60 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 57.08 57.44 56.78 56.81 4,270,003 -0.28(-0.49%)
Dec 29, 2011 56.78 57.22 56.64 57.09 2,951,260 +0.47(+0.83%)
Dec 28, 2011 57.33 57.42 56.58 56.62 3,900,268 -0.62(-1.08%)
Dec 27, 2011 57.06 57.66 56.74 57.24 3,620,178 +0.13(+0.23%)
Dec 23, 2011 57.13 57.15 56.68 57.11 2,507,333 +0.46(+0.81%)
Dec 21, 2011 56.48 56.83 56.20 56.65 4,767,555 +0.08(+0.14%)
Dec 20, 2011 55.61 56.67 55.60 56.57 7,494,690 +1.66(+3.02%)
Dec 19, 2011 55.76 55.77 54.76 54.91 5,410,752 -0.54(-0.97%)
Dec 16, 2011 55.33 55.95 55.12 55.45 7,465,424 +0.46(+0.84%)
Dec 15, 2011 54.82 55.20 54.49 54.99 5,899,555 +0.74(+1.36%)
Dec 14, 2011 53.66 54.68 53.51 54.25 8,105,332 +0.31(+0.57%)
Dec 13, 2011 54.74 55.23 53.64 53.94 7,736,827 -0.48(-0.88%)
Dec 12, 2011 54.99 54.99 54.06 54.42 7,176,847 -0.99(-1.79%)
Dec 09, 2011 54.64 55.66 54.52 55.41 5,869,984 +1.08(+1.99%)
Dec 08, 2011 55.31 55.49 54.23 54.33 8,026,757 -1.33(-2.39%)
Dec 07, 2011 54.75 55.79 54.53 55.66 6,717,925 +0.52(+0.94%)
Dec 06, 2011 55.05 55.36 54.65 55.14 5,007,602 -0.04(-0.07%)
Dec 05, 2011 55.45 55.70 54.73 55.18 4,134,373 +0.51(+0.93%)
Dec 02, 2011 55.02 55.56 54.59 54.67 4,369,355 +0.09(+0.16%)
Dec 01, 2011 54.99 55.09 54.20 54.58 5,156,520 -0.56(-1.02%)
Nov 30, 2011 54.07 55.21 53.92 55.14 10,622,952 +2.43(+4.61%)
Nov 29, 2011 53.09 53.09 52.41 52.71 5,156,080 -0.15(-0.28%)
Nov 28, 2011 53.28 53.42 52.41 52.86 6,585,732 +1.26(+2.44%)
Nov 25, 2011 51.23 52.59 51.23 51.60 2,807,887 +0.18(+0.35%)
Nov 23, 2011 52.42 52.56 51.42 51.42 5,860,124 -1.56(-2.94%)
Nov 22, 2011 53.08 53.42 52.61 52.98 5,615,024 -0.15(-0.28%)
Nov 21, 2011 53.57 53.71 52.85 53.13 5,992,713 -1.44(-2.64%)
Nov 18, 2011 54.44 54.60 53.92 54.57 6,609,097 +0.39(+0.72%)
Nov 17, 2011 55.06 55.16 53.89 54.18 9,973,290 -0.99(-1.79%)
Nov 16, 2011 55.08 56.04 55.06 55.17 8,387,453 -0.53(-0.95%)
Nov 15, 2011 55.01 56.08 54.84 55.70 6,904,884 +0.48(+0.87%)
Nov 14, 2011 55.89 56.04 54.97 55.22 6,434,915 -1.13(-2.01%)
Nov 11, 2011 55.69 56.46 55.24 56.35 7,448,196 +1.42(+2.59%)
Nov 10, 2011 55.60 55.74 54.58 54.93 10,990,130 +0.05(+0.09%)
Nov 09, 2011 56.17 56.49 54.79 54.88 11,108,440 -2.58(-4.49%)
Nov 08, 2011 56.99 57.53 55.87 57.46 10,558,184 +0.68(+1.20%)
Nov 07, 2011 56.50 57.34 55.98 56.78 5,380,469 +0.14(+0.25%)
Nov 04, 2011 56.62 56.79 55.81 56.64 8,658,767 -0.43(-0.75%)
Nov 03, 2011 57.05 57.32 55.63 57.07 10,310,164 +0.64(+1.13%)
Nov 02, 2011 56.20 56.88 55.53 56.43 8,192,947 +1.12(+2.02%)
Nov 01, 2011 55.72 56.70 55.27 55.31 19,179,417 -1.93(-3.37%)
Oct 31, 2011 57.15 58.08 56.93 57.24 9,636,525 -0.76(-1.31%)
Oct 28, 2011 57.05 58.08 57.05 58.00 9,621,972 +0.18(+0.31%)
Oct 27, 2011 57.07 58.18 56.34 57.82 13,070,400 +2.37(+4.27%)
Oct 26, 2011 55.44 55.62 54.54 55.45 8,169,386 +0.51(+0.93%)
Oct 25, 2011 55.46 55.49 54.71 54.94 7,113,479 -0.86(-1.54%)
Oct 24, 2011 54.55 55.86 54.24 55.80 11,701,481 +1.44(+2.65%)
Oct 21, 2011 53.42 54.39 53.31 54.36 10,177,868 +1.56(+2.95%)
Oct 20, 2011 52.61 52.88 51.61 52.80 8,816,940 +0.32(+0.61%)
Oct 19, 2011 53.05 53.45 52.32 52.48 8,868,301 -0.66(-1.24%)
Oct 18, 2011 51.42 53.37 51.27 53.14 14,139,654 +1.70(+3.30%)
Oct 17, 2011 52.43 52.43 51.26 51.44 9,316,488 -1.21(-2.30%)
Oct 14, 2011 52.01 52.84 51.85 52.65 8,252,752 +1.19(+2.31%)
Oct 13, 2011 51.55 51.88 50.49 51.46 8,153,307 -0.36(-0.69%)
Oct 12, 2011 51.46 52.51 51.01 51.82 10,793,658 +0.83(+1.63%)
Oct 11, 2011 51.54 51.78 50.77 50.99 11,825,526 -0.96(-1.85%)
Oct 10, 2011 50.63 51.95 50.43 51.95 10,483,248 +2.39(+4.82%)
Oct 07, 2011 51.29 51.40 49.45 49.56 12,756,884 -1.44(-2.82%)
Oct 06, 2011 50.59 51.06 50.16 51.00 14,341,525 +1.37(+2.76%)
Oct 05, 2011 50.01 50.15 47.68 49.63 17,782,383 -0.38(-0.76%)
Oct 04, 2011 47.60 50.08 46.70 50.01 22,217,484 +1.82(+3.78%)
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.