US Real Estate Ishares ETF (NY: IYR )

103.26 USD -0.70 (-0.67%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 64.05 64.72 63.88 64.67 7,417,161 +0.59(+0.92%)
Dec 28, 2012 64.28 64.65 64.03 64.08 3,957,251 -0.39(-0.60%)
Dec 27, 2012 64.45 64.72 63.81 64.47 8,055,383 +0.08(+0.12%)
Dec 26, 2012 64.78 64.78 64.22 64.39 5,901,669 -0.32(-0.49%)
Dec 24, 2012 64.57 64.87 64.32 64.71 6,645,315 +0.09(+0.14%)
Dec 21, 2012 64.12 64.80 64.12 64.62 10,638,697 -0.20(-0.31%)
Dec 20, 2012 64.16 64.84 64.02 64.82 11,100,287 +0.73(+1.14%)
Dec 19, 2012 64.42 64.51 64.03 64.09 8,134,790 -0.88(-1.35%)
Dec 18, 2012 64.36 65.24 64.30 64.97 26,043,452 +0.66(+1.03%)
Dec 17, 2012 64.20 64.34 63.92 64.31 12,634,697 +0.40(+0.63%)
Dec 14, 2012 63.98 63.99 63.74 63.91 7,085,169 -0.08(-0.13%)
Dec 13, 2012 64.46 64.46 63.76 63.99 9,581,621 -0.43(-0.67%)
Dec 12, 2012 64.63 64.76 64.13 64.42 6,418,952 -0.04(-0.06%)
Dec 11, 2012 64.64 64.76 64.39 64.46 6,063,377 +0.08(+0.12%)
Dec 10, 2012 64.45 64.68 64.27 64.38 8,718,993 +0.00(+0.00%)
Dec 07, 2012 64.22 64.39 64.11 64.38 13,072,558 +0.26(+0.41%)
Dec 06, 2012 63.69 64.13 63.50 64.12 8,008,000 +0.56(+0.88%)
Dec 05, 2012 63.92 63.97 63.24 63.56 10,757,619 -0.17(-0.27%)
Dec 04, 2012 63.75 64.15 63.61 63.73 12,665,845 +0.10(+0.16%)
Nov 30, 2012 63.36 63.80 63.36 63.63 10,611,809 +0.25(+0.40%)
Nov 29, 2012 63.34 63.43 62.87 63.38 15,870,287 +0.41(+0.65%)
Nov 28, 2012 62.90 63.09 62.40 62.97 12,290,700 -0.11(-0.17%)
Nov 27, 2012 62.94 63.59 62.54 63.08 22,289,851 -0.34(-0.54%)
Nov 26, 2012 63.12 63.77 62.93 63.42 16,980,333 +0.09(+0.14%)
Nov 23, 2012 63.06 63.35 62.85 63.33 3,249,016 +0.51(+0.81%)
Nov 21, 2012 62.78 63.06 62.47 62.82 5,904,714 -0.04(-0.06%)
Nov 20, 2012 62.56 62.86 62.17 62.86 12,749,609 +0.39(+0.62%)
Nov 19, 2012 62.51 62.76 62.19 62.47 12,087,131 +0.58(+0.94%)
Nov 16, 2012 61.33 61.95 61.04 61.89 13,806,568 +0.70(+1.14%)
Nov 15, 2012 61.40 61.82 60.84 61.19 15,085,640 -0.27(-0.44%)
Nov 14, 2012 62.88 62.88 61.23 61.46 15,786,308 -1.22(-1.95%)
Nov 13, 2012 62.55 63.05 62.47 62.68 6,952,935 -0.20(-0.32%)
Nov 12, 2012 63.15 63.19 62.71 62.88 5,451,504 -0.10(-0.16%)
Nov 09, 2012 62.92 63.45 62.69 62.98 9,951,985 -0.21(-0.33%)
Nov 08, 2012 63.81 63.88 63.14 63.19 9,477,305 -0.65(-1.02%)
Nov 07, 2012 63.71 64.14 63.47 63.84 10,656,202 -0.32(-0.50%)
Nov 06, 2012 64.21 64.27 63.77 64.16 5,427,385 +0.14(+0.22%)
Nov 05, 2012 64.47 64.51 63.62 64.02 10,212,575 -0.48(-0.74%)
Nov 02, 2012 64.43 64.91 64.41 64.50 8,886,297 +0.43(+0.67%)
Nov 01, 2012 64.02 64.37 63.75 64.07 12,937,436 +0.07(+0.11%)
Oct 31, 2012 63.55 64.03 63.32 64.00 9,157,148 +0.71(+1.12%)
Oct 26, 2012 63.63 63.29 63.29 63.29 9,137,000 -0.37(-0.58%)
Oct 25, 2012 64.20 64.44 63.08 63.66 7,451,648 -0.28(-0.44%)
Oct 24, 2012 64.05 64.26 63.69 63.94 4,587,842 +0.04(+0.06%)
Oct 23, 2012 64.55 64.18 63.45 63.90 6,985,593 -0.88(-1.36%)
Oct 19, 2012 65.42 65.56 64.72 64.78 8,886,912 -0.61(-0.93%)
Oct 18, 2012 64.69 65.42 64.66 65.39 8,149,037 +0.61(+0.94%)
Oct 17, 2012 64.46 64.85 64.27 64.78 9,204,660 +0.10(+0.15%)
Oct 16, 2012 64.57 64.78 64.51 64.68 6,872,413 +0.30(+0.47%)
Oct 15, 2012 63.96 64.40 63.48 64.38 5,997,967 +0.43(+0.67%)
Oct 12, 2012 64.20 64.50 63.85 63.95 5,995,282 -0.28(-0.44%)
Oct 11, 2012 64.38 64.59 64.17 64.23 8,131,745 +0.01(+0.02%)
Oct 10, 2012 64.11 64.39 63.95 64.22 7,026,596 +0.08(+0.12%)
Oct 09, 2012 64.46 64.72 64.07 64.14 6,859,190 -0.28(-0.43%)
Oct 08, 2012 64.36 64.48 64.20 64.42 4,928,437 -0.27(-0.42%)
Oct 05, 2012 64.68 64.94 64.40 64.69 7,699,913 +0.28(+0.43%)
Oct 04, 2012 64.84 65.00 64.26 64.41 8,886,919 -0.24(-0.37%)
Oct 03, 2012 64.46 65.09 64.37 64.65 8,689,958 +0.19(+0.29%)
Oct 02, 2012 64.04 64.46 63.94 64.46 9,009,541 +0.54(+0.84%)
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.