Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.44 40.95 40.04 40.64 11,528,341 +0.25(+0.62%)
May 30, 2012 41.01 41.07 40.38 40.39 17,611,710 -0.96(-2.33%)
May 29, 2012 41.11 41.36 40.91 41.35 8,822,472 +0.56(+1.37%)
May 25, 2012 40.94 41.07 40.65 40.79 6,772,108 -0.12(-0.29%)
May 24, 2012 40.88 41.13 40.48 40.91 7,860,247 +0.13(+0.31%)
May 23, 2012 40.45 40.83 40.02 40.79 10,377,685 +0.17(+0.42%)
May 22, 2012 40.60 40.88 40.45 40.62 9,912,387 +0.09(+0.21%)
May 21, 2012 39.75 40.63 39.74 40.53 14,671,091 +0.82(+2.06%)
May 18, 2012 40.26 40.44 39.60 39.71 16,932,830 -0.41(-1.03%)
May 17, 2012 41.23 41.32 40.12 40.12 22,057,906 -1.14(-2.77%)
May 16, 2012 41.94 41.96 41.26 41.27 9,646,628 -0.51(-1.22%)
May 15, 2012 42.02 42.02 41.65 41.78 9,107,791 -0.21(-0.49%)
May 14, 2012 42.10 42.33 41.94 41.98 11,535,913 -0.52(-1.22%)
May 11, 2012 42.14 42.63 42.04 42.50 8,438,038 +0.18(+0.42%)
May 10, 2012 42.63 42.64 42.13 42.32 12,846,804 -0.04(-0.09%)
May 09, 2012 42.08 42.61 41.98 42.36 10,648,817 -0.10(-0.23%)
May 08, 2012 42.26 42.50 42.05 42.46 7,513,401 -0.04(-0.09%)
May 07, 2012 42.17 42.62 42.08 42.50 8,825,473 +0.24(+0.57%)
May 04, 2012 42.49 42.50 42.14 42.26 7,111,516 -0.33(-0.76%)
May 03, 2012 42.84 43.00 42.59 42.59 8,800,239 -0.15(-0.34%)
May 02, 2012 42.59 42.83 42.37 42.73 7,551,112 -0.07(-0.16%)
May 01, 2012 42.39 43.06 42.36 42.80 11,714,678 +0.37(+0.88%)
Apr 30, 2012 42.41 42.53 42.14 42.43 8,523,706 -0.06(-0.14%)
Apr 27, 2012 42.43 42.57 42.14 42.49 7,955,167 +0.21(+0.49%)
Apr 26, 2012 41.98 42.33 41.92 42.28 8,770,636 +0.18(+0.43%)
Apr 25, 2012 41.88 42.14 41.84 42.10 10,298,447 +0.46(+1.10%)
Apr 24, 2012 41.07 41.66 41.07 41.64 10,127,976 +0.52(+1.28%)
Apr 23, 2012 41.21 41.22 40.82 41.12 7,827,442 -0.39(-0.93%)
Apr 20, 2012 41.28 41.68 41.17 41.50 9,548,758 +0.43(+1.05%)
Apr 19, 2012 41.12 41.31 40.87 41.07 8,964,294 -0.02(-0.05%)
Apr 18, 2012 41.16 41.31 41.07 41.09 5,404,459 -0.22(-0.53%)
Apr 17, 2012 41.25 41.48 40.89 41.31 11,470,339 +0.35(+0.86%)
Apr 16, 2012 40.71 41.20 40.60 40.96 11,810,392 +0.47(+1.16%)
Apr 13, 2012 40.63 40.73 40.38 40.49 7,831,558 -0.21(-0.52%)
Apr 12, 2012 40.22 40.72 40.07 40.70 10,247,936 +0.57(+1.42%)
Apr 11, 2012 40.00 40.16 39.83 40.13 8,061,168 +0.47(+1.19%)
Apr 10, 2012 40.38 40.56 39.59 39.66 14,363,167 -0.78(-1.94%)
Apr 09, 2012 40.30 40.61 40.20 40.44 5,289,914 -0.39(-0.96%)
Apr 05, 2012 40.90 41.04 40.71 40.83 7,987,499 -0.18(-0.44%)
Apr 04, 2012 41.16 41.18 40.84 41.01 8,795,111 -0.42(-1.01%)
Apr 03, 2012 41.56 41.66 41.27 41.43 7,518,875 -0.19(-0.46%)
Apr 02, 2012 41.33 41.67 41.25 41.62 8,073,963 +0.27(+0.64%)
Mar 30, 2012 41.16 41.43 41.13 41.36 7,912,511 +0.35(+0.84%)
Mar 29, 2012 40.78 41.05 40.53 41.01 6,374,645 +0.04(+0.10%)
Mar 28, 2012 41.06 41.09 40.62 40.97 5,522,625 -0.09(-0.23%)
Mar 27, 2012 41.10 41.33 41.00 41.07 6,650,834 -0.02(-0.05%)
Mar 26, 2012 40.99 41.17 40.83 41.09 5,974,912 +0.42(+1.03%)
Mar 23, 2012 40.42 40.84 40.30 40.67 7,462,325 +0.16(+0.41%)
Mar 22, 2012 40.75 40.75 40.23 40.50 11,210,636 -0.49(-1.19%)
Mar 21, 2012 41.15 41.21 40.99 40.99 5,316,550 -0.09(-0.22%)
Mar 20, 2012 40.97 41.20 40.91 41.08 10,738,798 -0.10(-0.24%)
Mar 19, 2012 40.90 41.34 40.78 41.18 10,694,398 +0.24(+0.60%)
Mar 16, 2012 40.80 40.95 40.70 40.94 11,641,934 +0.24(+0.60%)
Mar 15, 2012 40.80 40.83 40.55 40.69 8,315,761 -0.03(-0.06%)
Mar 14, 2012 40.86 41.03 40.50 40.72 13,273,132 -0.10(-0.24%)
Mar 13, 2012 40.34 40.90 40.24 40.82 14,666,991 +0.72(+1.79%)
Mar 12, 2012 39.85 40.18 39.85 40.10 12,331,604 +0.28(+0.69%)
Mar 09, 2012 39.62 39.94 39.55 39.82 7,863,897 +0.18(+0.46%)
Mar 08, 2012 39.81 39.90 39.51 39.64 9,735,399 -0.09(-0.23%)
Mar 07, 2012 39.68 39.78 39.34 39.73 7,483,795 +0.17(+0.43%)
Mar 06, 2012 39.71 39.94 39.49 39.56 9,483,523 -0.54(-1.35%)
Mar 05, 2012 39.73 40.12 39.61 40.10 7,225,000 +0.32(+0.81%)
Mar 02, 2012 39.64 39.95 39.64 39.78 6,365,836 -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.