Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 43.40 43.63 43.20 43.46 14,532,382 -0.10(-0.23%)
Sep 27, 2012 43.44 43.76 43.35 43.56 9,835,793 +0.24(+0.55%)
Sep 26, 2012 43.29 43.57 43.24 43.32 15,166,848 -0.04(-0.10%)
Sep 25, 2012 44.12 44.14 43.35 43.37 12,766,999 -0.65(-1.47%)
Sep 24, 2012 43.85 44.23 43.83 44.01 15,867,130 -0.05(-0.11%)
Sep 21, 2012 44.22 44.22 44.03 44.06 16,639,831 -0.01(-0.02%)
Sep 20, 2012 44.60 44.38 43.91 44.07 21,709,254 -0.52(-1.17%)
Sep 19, 2012 44.82 44.88 44.58 44.60 10,107,278 -0.21(-0.46%)
Sep 18, 2012 45.07 45.11 44.68 44.80 13,075,215 -0.39(-0.86%)
Sep 17, 2012 45.40 45.56 45.13 45.19 6,184,459 -0.21(-0.47%)
Sep 14, 2012 45.24 45.72 45.24 45.41 12,871,548 +0.23(+0.52%)
Sep 13, 2012 44.66 45.24 44.56 45.17 14,123,859 +0.54(+1.22%)
Sep 12, 2012 44.54 44.63 44.36 44.63 9,918,901 +0.17(+0.38%)
Sep 11, 2012 44.28 44.48 44.20 44.46 8,885,503 +0.17(+0.39%)
Sep 10, 2012 44.54 44.54 44.21 44.29 8,842,519 -0.29(-0.65%)
Sep 07, 2012 44.55 44.66 44.42 44.58 8,674,136 +0.08(+0.18%)
Sep 06, 2012 44.36 44.50 44.30 44.50 9,682,851 +0.35(+0.79%)
Sep 05, 2012 44.20 44.24 43.91 44.15 10,960,130 -0.03(-0.06%)
Sep 04, 2012 43.87 44.22 43.59 44.17 15,423,014 +0.22(+0.50%)
Aug 31, 2012 43.93 43.97 43.53 43.95 6,694,903 +0.17(+0.40%)
Aug 30, 2012 43.66 43.81 43.57 43.78 6,611,134 -0.05(-0.11%)
Aug 29, 2012 43.86 43.92 43.71 43.83 4,967,295 +0.19(+0.43%)
Aug 27, 2012 43.66 43.74 43.44 43.64 4,319,395 +0.09(+0.22%)
Aug 24, 2012 43.30 43.63 43.22 43.55 6,183,467 +0.17(+0.39%)
Aug 23, 2012 43.47 43.55 43.26 43.38 6,753,007 -0.11(-0.26%)
Aug 22, 2012 43.45 43.53 43.08 43.49 7,373,309 -0.04(-0.09%)
Aug 21, 2012 43.61 43.72 43.46 43.53 5,483,243 +0.00(+0.00%)
Aug 20, 2012 43.59 43.65 43.26 43.53 8,001,326 -0.03(-0.08%)
Aug 17, 2012 43.59 43.66 43.44 43.57 10,218,611 -0.02(-0.05%)
Aug 16, 2012 43.32 43.60 43.11 43.59 10,952,945 +0.31(+0.73%)
Aug 15, 2012 43.14 43.40 43.10 43.27 4,451,452 +0.12(+0.28%)
Aug 14, 2012 43.32 43.36 43.08 43.15 5,426,170 -0.02(-0.05%)
Aug 13, 2012 43.17 43.27 42.98 43.17 5,199,264 -0.01(-0.03%)
Aug 10, 2012 43.09 43.21 43.00 43.18 4,172,581 +0.09(+0.22%)
Aug 09, 2012 43.18 43.37 43.04 43.09 7,353,413 -0.13(-0.29%)
Aug 08, 2012 43.31 43.38 43.06 43.22 8,388,271 -0.26(-0.60%)
Aug 07, 2012 44.03 44.03 43.42 43.48 8,893,113 -0.46(-1.04%)
Aug 06, 2012 44.17 44.29 43.91 43.93 6,031,264 -0.13(-0.29%)
Aug 03, 2012 44.11 44.26 43.99 44.06 7,623,072 +0.32(+0.74%)
Aug 02, 2012 43.50 43.75 43.34 43.74 8,930,182 +0.05(+0.11%)
Aug 01, 2012 44.01 44.27 43.67 43.69 7,818,458 -0.13(-0.29%)
Jul 31, 2012 43.89 43.97 43.68 43.82 9,208,951 -0.05(-0.11%)
Jul 30, 2012 43.73 44.04 43.69 43.87 6,849,755 +0.12(+0.28%)
Jul 27, 2012 43.40 44.03 43.40 43.75 7,959,168 +0.49(+1.13%)
Jul 26, 2012 43.34 43.62 43.05 43.26 8,008,091 +0.35(+0.81%)
Jul 25, 2012 43.09 43.16 42.68 42.91 5,234,480 -0.01(-0.02%)
Jul 24, 2012 43.14 43.23 42.65 42.92 10,350,658 -0.17(-0.40%)
Jul 23, 2012 42.86 43.18 42.76 43.09 8,187,634 -0.26(-0.60%)
Jul 20, 2012 43.24 43.46 43.12 43.35 9,203,348 -0.15(-0.34%)
Jul 19, 2012 43.98 43.99 43.20 43.50 11,279,510 -0.37(-0.84%)
Jul 18, 2012 44.06 44.13 43.71 43.87 9,805,488 -0.34(-0.77%)
Jul 17, 2012 43.95 44.34 43.65 44.21 11,204,513 +0.37(+0.84%)
Jul 16, 2012 43.61 43.91 43.60 43.84 8,513,169 +0.17(+0.38%)
Jul 13, 2012 43.26 43.75 43.23 43.67 7,515,156 +0.47(+1.09%)
Jul 12, 2012 42.72 43.38 42.64 43.20 16,834,924 +0.19(+0.44%)
Jul 11, 2012 42.95 43.13 42.71 43.02 13,157,755 +0.07(+0.16%)
Jul 10, 2012 43.60 43.65 42.73 42.95 15,681,258 -0.52(-1.19%)
Jul 09, 2012 43.41 43.50 43.20 43.47 8,063,870 +0.09(+0.20%)
Jul 06, 2012 43.01 43.45 42.90 43.38 5,870,273 +0.06(+0.14%)
Jul 05, 2012 43.48 43.59 43.20 43.32 7,041,113 -0.20(-0.46%)
Jul 03, 2012 43.42 43.66 43.26 43.52 6,942,254 +0.24(+0.56%)
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.