Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.18 -0.39 (-0.38%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.16 41.43 41.13 41.36 7,912,679 +0.35(+0.84%)
Mar 29, 2012 40.78 41.05 40.53 41.01 6,374,780 +0.04(+0.10%)
Mar 28, 2012 41.06 41.09 40.62 40.97 5,522,742 -0.09(-0.23%)
Mar 27, 2012 41.10 41.32 41.00 41.07 6,650,975 -0.02(-0.05%)
Mar 26, 2012 40.99 41.17 40.83 41.09 5,975,038 +0.42(+1.03%)
Mar 23, 2012 40.42 40.84 40.30 40.67 7,462,484 +0.16(+0.41%)
Mar 22, 2012 40.74 40.75 40.23 40.50 11,210,874 -0.49(-1.19%)
Mar 21, 2012 41.15 41.20 40.99 40.99 5,316,663 -0.09(-0.22%)
Mar 20, 2012 40.97 41.20 40.91 41.08 10,739,025 -0.10(-0.24%)
Mar 19, 2012 40.90 41.34 40.78 41.18 10,694,625 +0.24(+0.59%)
Mar 16, 2012 40.80 40.95 40.70 40.94 11,642,181 +0.24(+0.60%)
Mar 15, 2012 40.80 40.83 40.55 40.69 8,315,937 -0.03(-0.06%)
Mar 14, 2012 40.86 41.03 40.50 40.72 13,273,414 -0.10(-0.24%)
Mar 13, 2012 40.34 40.90 40.24 40.82 14,667,302 +0.72(+1.79%)
Mar 12, 2012 39.85 40.18 39.85 40.10 12,331,865 +0.28(+0.69%)
Mar 09, 2012 39.62 39.94 39.55 39.82 7,864,064 +0.18(+0.46%)
Mar 08, 2012 39.81 39.90 39.51 39.64 9,735,605 -0.09(-0.23%)
Mar 07, 2012 39.68 39.78 39.34 39.73 7,483,954 +0.17(+0.43%)
Mar 06, 2012 39.71 39.94 39.49 39.56 9,483,724 -0.54(-1.35%)
Mar 05, 2012 39.72 40.12 39.61 40.10 7,225,153 +0.32(+0.81%)
Mar 02, 2012 39.64 39.95 39.64 39.78 6,365,971 -0.01(-0.03%)
Mar 01, 2012 39.69 39.85 39.57 39.79 9,288,618 +0.21(+0.53%)
Feb 29, 2012 39.69 39.93 39.47 39.58 11,373,134 -0.05(-0.13%)
Feb 28, 2012 39.95 40.02 39.54 39.63 7,453,715 -0.30(-0.76%)
Feb 27, 2012 39.69 40.00 39.42 39.93 9,748,981 -0.05(-0.12%)
Feb 24, 2012 39.98 40.08 39.72 39.98 5,124,970 +0.11(+0.28%)
Feb 23, 2012 39.45 40.21 39.38 39.87 8,629,695 +0.46(+1.17%)
Feb 22, 2012 39.62 39.83 39.36 39.41 11,797,438 -0.32(-0.81%)
Feb 21, 2012 40.30 40.30 39.59 39.73 10,073,543 -0.50(-1.24%)
Feb 17, 2012 40.30 40.36 39.97 40.23 9,561,573 +0.07(+0.16%)
Feb 16, 2012 39.79 40.25 39.79 40.17 7,455,936 +0.33(+0.83%)
Feb 15, 2012 40.13 40.17 39.69 39.84 8,629,655 -0.20(-0.49%)
Feb 14, 2012 40.40 40.42 39.80 40.03 7,391,270 -0.40(-0.99%)
Feb 13, 2012 40.33 40.49 40.16 40.43 6,619,141 +0.45(+1.14%)
Feb 10, 2012 39.91 40.20 39.86 39.98 5,604,888 -0.34(-0.83%)
Feb 09, 2012 40.56 40.69 40.09 40.32 6,548,789 -0.30(-0.73%)
Feb 08, 2012 40.59 40.70 40.28 40.61 6,580,930 +0.03(+0.06%)
Feb 07, 2012 40.55 40.69 40.43 40.59 4,899,944 -0.03(-0.08%)
Feb 06, 2012 40.72 40.80 40.47 40.62 6,031,233 -0.20(-0.48%)
Feb 03, 2012 40.67 40.83 40.44 40.82 11,514,434 +0.58(+1.44%)
Feb 02, 2012 40.19 40.27 40.05 40.24 5,322,276 +0.09(+0.21%)
Feb 01, 2012 40.15 40.22 39.97 40.15 6,858,462 +0.30(+0.74%)
Jan 31, 2012 39.84 39.90 39.57 39.86 7,557,019 +0.20(+0.51%)
Jan 30, 2012 39.66 39.73 39.47 39.65 6,971,680 -0.35(-0.87%)
Jan 27, 2012 39.79 40.09 39.65 40.00 7,439,356 +0.10(+0.25%)
Jan 26, 2012 39.85 40.16 39.78 39.90 15,892,179 +0.23(+0.58%)
Jan 25, 2012 39.13 39.73 39.01 39.67 10,239,465 +0.50(+1.28%)
Jan 24, 2012 38.73 39.21 38.69 39.17 6,062,496 +0.22(+0.56%)
Jan 23, 2012 38.91 39.13 38.73 38.95 7,454,517 +0.12(+0.30%)
Jan 20, 2012 38.61 38.86 38.45 38.84 7,346,465 +0.18(+0.48%)
Jan 19, 2012 38.51 38.77 38.41 38.65 7,094,391 +0.24(+0.63%)
Jan 18, 2012 38.20 38.54 38.11 38.41 7,248,799 +0.25(+0.65%)
Jan 17, 2012 38.32 38.45 38.06 38.16 6,050,588 +0.19(+0.51%)
Jan 13, 2012 37.62 37.97 37.48 37.97 8,006,886 +0.17(+0.45%)
Jan 12, 2012 38.03 38.09 37.59 37.80 9,070,259 -0.25(-0.66%)
Jan 11, 2012 37.61 38.10 37.57 38.05 5,797,356 +0.34(+0.89%)
Jan 10, 2012 37.68 37.90 37.65 37.71 7,557,867 +0.41(+1.11%)
Jan 09, 2012 37.47 37.54 37.20 37.30 7,202,450 -0.11(-0.28%)
Jan 06, 2012 37.58 37.68 37.23 37.40 6,415,407 -0.07(-0.18%)
Jan 05, 2012 37.08 37.54 36.89 37.47 9,774,244 +0.27(+0.73%)
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.