Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.81 +0.55 (+0.62%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 42.81 43.15 42.69 43.09 15,347,207 +0.95(+2.26%)
Jun 28, 2012 41.58 42.18 41.37 42.13 10,487,012 +0.35(+0.84%)
Jun 27, 2012 41.62 41.82 41.45 41.78 11,634,822 +0.26(+0.63%)
Jun 26, 2012 41.46 41.69 41.21 41.52 9,685,593 +0.18(+0.44%)
Jun 25, 2012 41.11 41.44 41.06 41.34 10,709,220 -0.23(-0.55%)
Jun 22, 2012 41.74 41.82 41.31 41.57 9,186,694 +0.04(+0.09%)
Jun 21, 2012 42.25 42.33 41.48 41.53 13,202,788 -0.66(-1.57%)
Jun 20, 2012 42.29 42.38 41.96 42.20 12,480,917 -0.05(-0.13%)
Jun 19, 2012 42.28 42.51 41.95 42.25 10,445,424 +0.20(+0.47%)
Jun 18, 2012 41.49 42.23 41.49 42.05 10,781,958 +0.33(+0.78%)
Jun 15, 2012 41.65 41.78 41.39 41.73 9,784,740 +0.26(+0.63%)
Jun 14, 2012 41.02 41.63 40.90 41.47 12,364,177 +0.55(+1.36%)
Jun 13, 2012 40.97 41.40 40.74 40.91 9,464,622 -0.19(-0.47%)
Jun 12, 2012 40.86 41.19 40.54 41.11 13,989,970 +0.38(+0.94%)
Jun 11, 2012 41.89 41.95 40.67 40.72 15,444,671 -0.81(-1.96%)
Jun 08, 2012 40.98 41.54 40.89 41.54 9,618,052 +0.51(+1.25%)
Jun 07, 2012 41.65 41.73 40.92 41.02 12,742,846 -0.20(-0.49%)
Jun 06, 2012 40.61 41.24 40.52 41.23 13,617,806 +0.87(+2.14%)
Jun 05, 2012 39.45 40.46 39.44 40.36 14,204,754 +0.78(+1.97%)
Jun 04, 2012 39.88 39.98 39.33 39.58 11,985,357 -0.28(-0.70%)
Jun 01, 2012 40.26 40.43 39.81 39.86 14,697,358 -1.04(-2.53%)
May 31, 2012 40.69 41.21 40.29 40.90 11,456,031 +0.25(+0.62%)
May 30, 2012 41.27 41.33 40.64 40.64 17,501,244 -0.97(-2.33%)
May 29, 2012 41.37 41.62 41.17 41.61 8,767,135 +0.56(+1.37%)
May 25, 2012 41.20 41.33 40.90 41.05 6,729,631 -0.12(-0.29%)
May 24, 2012 41.14 41.39 40.74 41.17 7,810,945 +0.13(+0.31%)
May 23, 2012 40.70 41.09 40.27 41.05 10,312,592 +0.17(+0.42%)
May 22, 2012 40.85 41.14 40.70 40.87 9,850,212 +0.09(+0.21%)
May 21, 2012 40.00 40.88 39.99 40.78 14,579,069 +0.82(+2.06%)
May 18, 2012 40.51 40.70 39.85 39.96 16,826,620 -0.41(-1.03%)
May 17, 2012 41.49 41.58 40.38 40.38 21,919,552 -1.15(-2.77%)
May 16, 2012 42.20 42.22 41.52 41.53 9,586,120 -0.51(-1.22%)
May 15, 2012 42.29 42.29 41.91 42.04 9,050,664 -0.21(-0.49%)
May 14, 2012 42.36 42.59 42.20 42.25 11,463,555 -0.52(-1.22%)
May 11, 2012 42.41 42.90 42.31 42.77 8,385,111 +0.18(+0.42%)
May 10, 2012 42.90 42.91 42.39 42.59 12,766,224 -0.04(-0.09%)
May 09, 2012 42.35 42.88 42.25 42.63 10,582,024 -0.10(-0.23%)
May 08, 2012 42.53 42.77 42.31 42.73 7,466,274 -0.04(-0.09%)
May 07, 2012 42.43 42.89 42.34 42.77 8,770,116 +0.24(+0.57%)
May 04, 2012 42.76 42.77 42.41 42.53 7,066,910 -0.33(-0.76%)
May 03, 2012 43.11 43.28 42.86 42.86 8,745,040 -0.15(-0.34%)
May 02, 2012 42.86 43.10 42.64 43.00 7,503,748 -0.07(-0.16%)
May 01, 2012 42.66 43.34 42.63 43.07 11,641,199 +0.37(+0.88%)
Apr 30, 2012 42.68 42.80 42.40 42.70 8,470,243 -0.06(-0.14%)
Apr 27, 2012 42.70 42.84 42.40 42.76 7,905,269 +0.21(+0.49%)
Apr 26, 2012 42.25 42.59 42.19 42.55 8,715,624 +0.18(+0.43%)
Apr 25, 2012 42.14 42.40 42.11 42.37 10,233,851 +0.46(+1.10%)
Apr 24, 2012 41.33 41.93 41.33 41.91 10,064,449 +0.53(+1.28%)
Apr 23, 2012 41.47 41.48 41.08 41.38 7,778,346 -0.39(-0.93%)
Apr 20, 2012 41.54 41.94 41.43 41.77 9,488,864 +0.43(+1.05%)
Apr 19, 2012 41.38 41.57 41.13 41.33 8,908,067 -0.02(-0.05%)
Apr 18, 2012 41.42 41.57 41.33 41.35 5,370,560 -0.22(-0.53%)
Apr 17, 2012 41.51 41.75 41.15 41.57 11,398,393 +0.35(+0.86%)
Apr 16, 2012 40.97 41.46 40.86 41.22 11,736,313 +0.47(+1.16%)
Apr 13, 2012 40.89 40.99 40.64 40.74 7,782,435 -0.21(-0.52%)
Apr 12, 2012 40.48 40.98 40.32 40.96 10,183,657 +0.57(+1.42%)
Apr 11, 2012 40.25 40.42 40.08 40.38 8,010,605 +0.47(+1.19%)
Apr 10, 2012 40.64 40.81 39.84 39.91 14,273,075 -0.79(-1.94%)
Apr 09, 2012 40.55 40.86 40.45 40.70 5,256,733 -0.39(-0.96%)
Apr 05, 2012 41.16 41.30 40.97 41.09 7,937,398 -0.18(-0.44%)
Apr 04, 2012 41.42 41.44 41.10 41.27 8,739,945 -0.42(-1.01%)
Apr 03, 2012 41.82 41.92 41.53 41.69 7,471,713 -0.19(-0.46%)
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.