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 (%)
Feb 29, 2012 39.94 40.19 39.72 39.83 11,301,588 -0.05(-0.13%)
Feb 28, 2012 40.20 40.27 39.79 39.88 7,406,825 -0.30(-0.76%)
Feb 27, 2012 39.94 40.25 39.67 40.19 9,687,652 -0.05(-0.12%)
Feb 24, 2012 40.23 40.33 39.97 40.23 5,092,730 +0.11(+0.28%)
Feb 23, 2012 39.70 40.47 39.62 40.12 8,575,407 +0.46(+1.17%)
Feb 22, 2012 39.87 40.08 39.61 39.66 11,723,223 -0.32(-0.81%)
Feb 21, 2012 40.56 40.56 39.84 39.98 10,010,173 -0.50(-1.24%)
Feb 17, 2012 40.55 40.62 40.23 40.49 9,501,423 +0.07(+0.16%)
Feb 16, 2012 40.04 40.51 40.04 40.42 7,409,032 +0.33(+0.83%)
Feb 15, 2012 40.39 40.42 39.94 40.09 8,575,368 -0.20(-0.49%)
Feb 14, 2012 40.66 40.67 40.05 40.29 7,344,773 -0.40(-0.99%)
Feb 13, 2012 40.58 40.75 40.41 40.69 6,577,501 +0.46(+1.14%)
Feb 10, 2012 40.17 40.46 40.11 40.23 5,569,629 -0.34(-0.83%)
Feb 09, 2012 40.82 40.94 40.34 40.57 6,507,592 -0.30(-0.73%)
Feb 08, 2012 40.84 40.96 40.53 40.87 6,539,531 +0.03(+0.06%)
Feb 07, 2012 40.81 40.94 40.68 40.84 4,869,119 -0.03(-0.08%)
Feb 06, 2012 40.98 41.06 40.73 40.88 5,993,292 -0.20(-0.48%)
Feb 03, 2012 40.93 41.09 40.70 41.08 11,441,999 +0.58(+1.44%)
Feb 02, 2012 40.45 40.52 40.30 40.49 5,288,794 +0.09(+0.21%)
Feb 01, 2012 40.41 40.48 40.22 40.41 6,815,316 +0.30(+0.74%)
Jan 31, 2012 40.09 40.15 39.82 40.11 7,509,480 +0.21(+0.51%)
Jan 30, 2012 39.91 39.98 39.72 39.90 6,927,822 -0.35(-0.87%)
Jan 27, 2012 40.04 40.35 39.90 40.25 7,392,556 +0.10(+0.25%)
Jan 26, 2012 40.10 40.41 40.03 40.15 15,792,204 +0.23(+0.58%)
Jan 25, 2012 39.37 39.98 39.25 39.92 10,175,050 +0.50(+1.28%)
Jan 24, 2012 38.98 39.46 38.94 39.42 6,024,358 +0.22(+0.56%)
Jan 23, 2012 39.15 39.37 38.98 39.20 7,407,622 +0.12(+0.31%)
Jan 20, 2012 38.86 39.11 38.70 39.08 7,300,250 +0.19(+0.48%)
Jan 19, 2012 38.76 39.02 38.65 38.90 7,049,762 +0.25(+0.63%)
Jan 18, 2012 38.45 38.79 38.35 38.65 7,203,198 +0.25(+0.65%)
Jan 17, 2012 38.56 38.69 38.30 38.40 6,012,525 +0.20(+0.51%)
Jan 13, 2012 37.86 38.21 37.72 38.21 7,956,516 +0.17(+0.45%)
Jan 12, 2012 38.27 38.33 37.83 38.04 9,013,200 -0.25(-0.66%)
Jan 11, 2012 37.85 38.34 37.80 38.29 5,760,886 +0.34(+0.89%)
Jan 10, 2012 37.92 38.14 37.89 37.95 7,510,322 +0.42(+1.11%)
Jan 09, 2012 37.70 37.78 37.44 37.53 7,157,141 -0.11(-0.28%)
Jan 06, 2012 37.82 37.92 37.47 37.64 6,375,049 -0.07(-0.18%)
Jan 05, 2012 37.31 37.78 37.13 37.70 9,712,756 +0.27(+0.73%)
Jan 04, 2012 37.74 37.78 37.28 37.43 19,386,050 -0.19(-0.51%)
Dec 30, 2011 37.80 38.04 37.60 37.62 6,447,365 -0.19(-0.49%)
Dec 29, 2011 37.60 37.90 37.51 37.81 4,456,168 +0.31(+0.83%)
Dec 28, 2011 37.97 38.03 37.47 37.50 5,889,095 -0.41(-1.08%)
Dec 27, 2011 37.79 38.19 37.58 37.91 5,466,181 +0.09(+0.23%)
Dec 23, 2011 37.84 37.85 37.54 37.82 3,785,873 +0.69(+1.87%)
Dec 21, 2011 37.02 37.25 36.83 37.13 7,273,990 +0.05(+0.14%)
Dec 20, 2011 36.45 37.14 36.44 37.08 11,434,855 +1.09(+3.02%)
Dec 19, 2011 36.55 36.55 35.89 35.99 8,255,333 -0.35(-0.97%)
Dec 16, 2011 36.26 36.67 36.13 36.34 11,390,203 +0.30(+0.84%)
Dec 15, 2011 35.93 36.18 35.71 36.04 9,001,114 +0.48(+1.36%)
Dec 14, 2011 35.17 35.84 35.07 35.56 12,366,528 +0.20(+0.57%)
Dec 13, 2011 35.88 36.20 35.16 35.35 11,804,290 -0.31(-0.88%)
Dec 12, 2011 36.04 36.04 35.43 35.67 10,949,913 -0.65(-1.79%)
Dec 09, 2011 35.81 36.48 35.73 36.32 8,955,996 +0.71(+1.99%)
Dec 08, 2011 36.25 36.37 35.54 35.61 12,246,644 -0.87(-2.39%)
Dec 07, 2011 35.88 36.57 35.74 36.48 10,249,723 +0.34(+0.94%)
Dec 06, 2011 36.08 36.28 35.82 36.14 7,640,236 -0.03(-0.07%)
Dec 05, 2011 36.34 36.51 35.87 36.17 6,307,927 +0.33(+0.93%)
Dec 02, 2011 36.06 36.42 35.78 35.83 6,666,445 +0.06(+0.16%)
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.