Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.69 41.20 40.29 40.90 11,456,273 +0.25(+0.62%)
May 30, 2012 41.27 41.33 40.64 40.64 17,501,614 -0.97(-2.33%)
May 29, 2012 41.36 41.62 41.17 41.61 8,767,320 +0.56(+1.37%)
May 25, 2012 41.20 41.32 40.90 41.05 6,729,773 -0.12(-0.29%)
May 24, 2012 41.14 41.39 40.74 41.17 7,811,110 +0.13(+0.31%)
May 23, 2012 40.70 41.08 40.27 41.04 10,312,810 +0.17(+0.43%)
May 22, 2012 40.85 41.14 40.70 40.87 9,850,421 +0.09(+0.21%)
May 21, 2012 40.00 40.88 39.99 40.78 14,579,377 +0.82(+2.06%)
May 18, 2012 40.51 40.70 39.85 39.96 16,826,976 -0.41(-1.03%)
May 17, 2012 41.49 41.58 40.38 40.38 21,920,014 -1.15(-2.77%)
May 16, 2012 42.20 42.22 41.52 41.53 9,586,323 -0.51(-1.22%)
May 15, 2012 42.29 42.29 41.91 42.04 9,050,855 -0.21(-0.49%)
May 14, 2012 42.36 42.59 42.20 42.25 11,463,798 -0.52(-1.22%)
May 11, 2012 42.41 42.89 42.31 42.77 8,385,288 +0.18(+0.42%)
May 10, 2012 42.90 42.91 42.39 42.59 12,766,494 -0.04(-0.09%)
May 09, 2012 42.35 42.87 42.25 42.63 10,582,247 -0.10(-0.23%)
May 08, 2012 42.53 42.77 42.31 42.73 7,466,432 -0.04(-0.09%)
May 07, 2012 42.43 42.89 42.34 42.77 8,770,302 +0.24(+0.57%)
May 04, 2012 42.75 42.77 42.41 42.53 7,067,060 -0.33(-0.76%)
May 03, 2012 43.11 43.28 42.85 42.85 8,745,225 -0.15(-0.34%)
May 02, 2012 42.85 43.10 42.64 43.00 7,503,907 -0.07(-0.16%)
May 01, 2012 42.65 43.34 42.63 43.07 11,641,445 +0.37(+0.88%)
Apr 30, 2012 42.68 42.79 42.40 42.69 8,470,422 -0.06(-0.14%)
Apr 27, 2012 42.69 42.83 42.40 42.75 7,905,436 +0.21(+0.49%)
Apr 26, 2012 42.25 42.59 42.19 42.55 8,715,808 +0.18(+0.43%)
Apr 25, 2012 42.14 42.40 42.11 42.37 10,234,067 +0.46(+1.10%)
Apr 24, 2012 41.33 41.93 41.33 41.91 10,064,662 +0.53(+1.28%)
Apr 23, 2012 41.47 41.48 41.08 41.38 7,778,510 -0.39(-0.93%)
Apr 20, 2012 41.54 41.94 41.43 41.77 9,489,065 +0.43(+1.05%)
Apr 19, 2012 41.38 41.57 41.13 41.33 8,908,255 -0.02(-0.05%)
Apr 18, 2012 41.42 41.57 41.32 41.35 5,370,674 -0.22(-0.53%)
Apr 17, 2012 41.51 41.75 41.14 41.57 11,398,634 +0.35(+0.86%)
Apr 16, 2012 40.97 41.45 40.86 41.22 11,736,561 +0.47(+1.16%)
Apr 13, 2012 40.89 40.99 40.64 40.74 7,782,600 -0.21(-0.52%)
Apr 12, 2012 40.48 40.98 40.32 40.96 10,183,873 +0.57(+1.42%)
Apr 11, 2012 40.25 40.42 40.08 40.38 8,010,774 +0.47(+1.19%)
Apr 10, 2012 40.64 40.81 39.84 39.91 14,273,377 -0.79(-1.94%)
Apr 09, 2012 40.55 40.86 40.45 40.70 5,256,845 -0.39(-0.96%)
Apr 05, 2012 41.16 41.30 40.97 41.09 7,937,566 -0.18(-0.44%)
Apr 04, 2012 41.42 41.44 41.09 41.27 8,740,130 -0.42(-1.01%)
Apr 03, 2012 41.82 41.92 41.53 41.69 7,471,871 -0.19(-0.46%)
Apr 02, 2012 41.59 41.93 41.51 41.89 8,023,489 +0.27(+0.64%)
Mar 30, 2012 41.42 41.69 41.38 41.62 7,863,048 +0.35(+0.84%)
Mar 29, 2012 41.04 41.31 40.78 41.27 6,334,795 +0.04(+0.10%)
Mar 28, 2012 41.32 41.34 40.88 41.23 5,488,101 -0.09(-0.23%)
Mar 27, 2012 41.36 41.59 41.26 41.32 6,609,257 -0.02(-0.05%)
Mar 26, 2012 41.25 41.43 41.09 41.34 5,937,560 +0.42(+1.03%)
Mar 23, 2012 40.68 41.10 40.55 40.92 7,415,696 +0.17(+0.41%)
Mar 22, 2012 41.00 41.01 40.48 40.76 11,140,585 -0.49(-1.19%)
Mar 21, 2012 41.41 41.46 41.25 41.25 5,283,329 -0.09(-0.22%)
Mar 20, 2012 41.23 41.46 41.17 41.34 10,671,695 -0.10(-0.24%)
Mar 19, 2012 41.15 41.60 41.03 41.44 10,627,573 +0.25(+0.59%)
Mar 16, 2012 41.05 41.21 40.95 41.19 11,569,188 +0.24(+0.60%)
Mar 15, 2012 41.05 41.09 40.81 40.95 8,263,799 -0.03(-0.06%)
Mar 14, 2012 41.12 41.29 40.76 40.97 13,190,193 -0.10(-0.24%)
Mar 13, 2012 40.59 41.16 40.50 41.07 14,575,343 +0.72(+1.79%)
Mar 12, 2012 40.10 40.43 40.10 40.35 12,254,548 +0.28(+0.69%)
Mar 09, 2012 39.87 40.19 39.80 40.07 7,814,759 +0.19(+0.46%)
Mar 08, 2012 40.06 40.15 39.76 39.89 9,674,566 -0.09(-0.23%)
Mar 07, 2012 39.93 40.03 39.58 39.98 7,437,032 +0.17(+0.43%)
Mar 06, 2012 39.96 40.19 39.74 39.81 9,424,264 -0.54(-1.35%)
Mar 05, 2012 39.97 40.37 39.86 40.35 7,179,854 +0.32(+0.81%)
Mar 02, 2012 39.89 40.20 39.89 40.03 6,326,058 -0.01(-0.03%)
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.