US Real Estate Ishares ETF (NY: IYR )

108.84 USD -0.57 (-0.52%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 63.52 64.03 63.35 63.94 10,343,169 +1.42(+2.26%)
Jun 28, 2012 61.70 62.59 61.39 62.52 7,067,666 +0.52(+0.84%)
Jun 27, 2012 61.75 62.05 61.50 62.00 7,841,227 +0.39(+0.63%)
Jun 26, 2012 61.52 61.86 61.15 61.61 6,527,554 +0.27(+0.44%)
Jun 25, 2012 61.00 61.49 60.92 61.34 7,217,422 -0.34(-0.55%)
Jun 22, 2012 61.93 62.05 61.29 61.68 6,191,324 +0.05(+0.09%)
Jun 21, 2012 62.69 62.81 61.55 61.62 8,897,949 -0.99(-1.57%)
Jun 20, 2012 62.75 62.89 62.26 62.61 8,411,448 -0.08(-0.13%)
Jun 19, 2012 62.73 63.07 62.24 62.69 7,039,638 -0.26(-0.41%)
Jun 18, 2012 62.10 63.22 62.10 62.95 7,202,895 +0.49(+0.78%)
Jun 15, 2012 62.35 62.54 61.96 62.46 6,536,703 +0.39(+0.63%)
Jun 14, 2012 61.40 62.32 61.23 62.07 8,259,898 +0.83(+1.36%)
Jun 13, 2012 61.33 61.97 60.99 61.24 6,322,848 -0.29(-0.47%)
Jun 12, 2012 61.17 61.65 60.69 61.53 9,346,010 +0.57(+0.94%)
Jun 11, 2012 62.71 62.80 60.88 60.96 10,317,824 -1.22(-1.96%)
Jun 08, 2012 61.34 62.18 61.21 62.18 6,425,347 +0.77(+1.25%)
Jun 07, 2012 62.35 62.46 61.26 61.41 8,512,868 -0.30(-0.49%)
Jun 06, 2012 60.79 61.73 60.66 61.71 9,097,386 +1.29(+2.14%)
Jun 05, 2012 59.05 60.56 59.04 60.42 9,489,497 +1.17(+1.97%)
Jun 04, 2012 59.69 59.84 58.88 59.25 8,006,827 -0.42(-0.70%)
Jun 01, 2012 60.26 60.52 59.59 59.67 9,818,581 -1.55(-2.53%)
May 31, 2012 60.91 61.68 60.31 61.22 7,653,210 +0.38(+0.62%)
May 30, 2012 61.78 61.87 60.83 60.84 11,691,719 -1.45(-2.33%)
May 29, 2012 61.92 62.30 61.63 62.29 5,856,891 +0.84(+1.37%)
May 25, 2012 61.67 61.86 61.23 61.45 4,495,735 -0.18(-0.29%)
May 24, 2012 61.58 61.96 60.98 61.63 5,218,108 +0.19(+0.31%)
May 23, 2012 60.93 61.50 60.28 61.44 6,889,335 +0.26(+0.42%)
May 22, 2012 61.15 61.58 60.93 61.18 6,580,442 +0.13(+0.21%)
May 21, 2012 59.87 61.20 59.86 61.05 9,739,558 +1.23(+2.06%)
May 18, 2012 60.64 60.92 59.65 59.82 11,241,037 -0.62(-1.03%)
May 17, 2012 62.10 62.24 60.44 60.44 14,643,373 -1.72(-2.77%)
May 16, 2012 63.17 63.20 62.15 62.16 6,404,015 -0.77(-1.22%)
May 15, 2012 63.30 63.30 62.74 62.93 6,046,303 -0.31(-0.49%)
May 14, 2012 63.41 63.76 63.17 63.24 7,658,237 -0.78(-1.22%)
May 11, 2012 63.48 64.21 63.33 64.02 5,601,680 +0.27(+0.42%)
May 10, 2012 64.22 64.23 63.46 63.75 8,528,486 -0.06(-0.09%)
May 09, 2012 63.39 64.18 63.24 63.81 7,069,329 -0.15(-0.23%)
May 08, 2012 63.66 64.02 63.34 63.96 4,987,850 -0.06(-0.09%)
May 07, 2012 63.52 64.20 63.38 64.02 5,858,883 +0.36(+0.57%)
May 04, 2012 64.00 64.02 63.48 63.66 4,721,055 -0.49(-0.76%)
May 03, 2012 64.53 64.78 64.15 64.15 5,842,131 -0.22(-0.34%)
May 02, 2012 64.15 64.52 63.83 64.37 5,012,885 -0.10(-0.16%)
May 01, 2012 63.85 64.87 63.81 64.47 7,776,912 +0.56(+0.88%)
Apr 30, 2012 63.89 64.06 63.47 63.91 5,658,552 -0.09(-0.14%)
Apr 27, 2012 63.91 64.12 63.47 64.00 5,281,121 +0.31(+0.49%)
Apr 26, 2012 63.24 63.76 63.15 63.69 5,822,479 +0.27(+0.43%)
Apr 25, 2012 63.08 63.47 63.03 63.42 6,836,732 +0.69(+1.10%)
Apr 24, 2012 61.87 62.76 61.87 62.73 6,723,563 +0.79(+1.28%)
Apr 23, 2012 62.07 62.09 61.49 61.94 5,196,330 -0.58(-0.93%)
Apr 20, 2012 62.18 62.78 62.02 62.52 6,339,043 +0.65(+1.05%)
Apr 19, 2012 61.94 62.23 61.57 61.87 5,951,041 -0.03(-0.05%)
Apr 18, 2012 62.00 62.23 61.86 61.90 3,587,807 -0.33(-0.53%)
Apr 17, 2012 62.14 62.49 61.59 62.23 7,614,705 +0.53(+0.86%)
Apr 16, 2012 61.33 62.05 61.17 61.70 7,840,453 +0.71(+1.16%)
Apr 13, 2012 61.21 61.36 60.83 60.99 5,199,062 -0.32(-0.52%)
Apr 12, 2012 60.59 61.34 60.36 61.31 6,803,200 +0.86(+1.42%)
Apr 11, 2012 60.25 60.50 60.00 60.45 5,351,491 +0.71(+1.19%)
Apr 10, 2012 60.83 61.09 59.64 59.74 9,535,139 -1.18(-1.94%)
Apr 09, 2012 60.70 61.17 60.55 60.92 3,511,765 -0.59(-0.96%)
Apr 05, 2012 61.61 61.82 61.33 61.51 5,302,585 -0.27(-0.44%)
Apr 04, 2012 62.00 62.03 61.51 61.78 5,838,727 -0.63(-1.01%)
Apr 03, 2012 62.60 62.75 62.17 62.41 4,991,484 -0.29(-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.