Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 43.93 44.18 43.48 43.57 9,332,690 -0.34(-0.77%)
Aug 29, 2013 43.71 43.94 43.48 43.91 6,661,463 +0.07(+0.16%)
Aug 28, 2013 43.95 44.06 43.72 43.84 8,229,929 -0.21(-0.48%)
Aug 27, 2013 43.87 44.28 43.78 44.05 11,297,074 -0.13(-0.30%)
Aug 26, 2013 44.43 44.44 44.11 44.18 7,900,222 -0.17(-0.38%)
Aug 23, 2013 43.92 44.36 43.71 44.35 13,801,593 +0.51(+1.17%)
Aug 22, 2013 43.73 43.86 43.36 43.84 21,481,484 +0.24(+0.56%)
Aug 21, 2013 43.38 44.25 43.11 43.59 28,234,348 -0.09(-0.21%)
Aug 20, 2013 42.90 43.90 42.87 43.69 28,658,500 +1.00(+2.35%)
Aug 19, 2013 43.17 43.32 42.65 42.68 21,910,794 -0.59(-1.36%)
Aug 16, 2013 44.11 44.27 43.27 43.27 31,651,884 -1.02(-2.31%)
Aug 15, 2013 44.69 44.70 44.12 44.29 24,433,736 -0.85(-1.89%)
Aug 14, 2013 45.16 45.40 45.06 45.15 19,124,494 -0.10(-0.22%)
Aug 13, 2013 45.93 45.96 45.11 45.25 15,552,014 -0.63(-1.37%)
Aug 12, 2013 46.16 46.17 45.74 45.88 11,681,435 -0.38(-0.82%)
Aug 09, 2013 45.71 46.49 45.65 46.25 8,923,128 +0.43(+0.95%)
Aug 08, 2013 45.89 46.00 45.59 45.82 9,863,458 +0.04(+0.09%)
Aug 07, 2013 45.97 45.97 45.56 45.78 8,835,593 -0.19(-0.41%)
Aug 06, 2013 46.06 46.30 45.85 45.97 8,427,349 -0.16(-0.35%)
Aug 05, 2013 46.14 46.34 46.00 46.13 7,815,313 -0.03(-0.06%)
Aug 02, 2013 46.60 46.78 46.15 46.16 24,080,368 -0.20(-0.44%)
Aug 01, 2013 46.81 46.87 46.33 46.36 18,285,804 -0.26(-0.56%)
Jul 31, 2013 47.14 47.38 46.21 46.62 25,108,616 -0.65(-1.38%)
Jul 30, 2013 47.43 47.82 47.14 47.27 8,856,539 -0.06(-0.12%)
Jul 29, 2013 47.63 47.75 47.25 47.33 9,998,597 -0.38(-0.79%)
Jul 26, 2013 47.45 47.73 47.28 47.70 7,966,005 +0.13(+0.26%)
Jul 25, 2013 47.56 47.66 47.27 47.58 14,311,597 -0.06(-0.12%)
Jul 24, 2013 48.64 48.68 47.28 47.63 19,547,652 -0.95(-1.95%)
Jul 23, 2013 48.73 48.73 48.35 48.58 7,041,885 -0.02(-0.04%)
Jul 22, 2013 48.42 48.64 48.33 48.60 6,691,557 +0.14(+0.29%)
Jul 19, 2013 48.47 48.60 48.27 48.46 11,001,574 -0.05(-0.10%)
Jul 18, 2013 48.17 48.56 48.15 48.51 10,250,975 +0.38(+0.79%)
Jul 17, 2013 48.15 48.25 47.86 48.13 14,094,529 +0.18(+0.36%)
Jul 16, 2013 47.91 48.19 47.83 47.96 9,842,990 -0.08(-0.16%)
Jul 15, 2013 47.77 48.12 47.73 48.03 9,979,087 +0.17(+0.37%)
Jul 12, 2013 48.24 48.26 47.69 47.86 15,077,386 -0.31(-0.65%)
Jul 11, 2013 47.56 48.21 47.51 48.17 23,914,094 +1.30(+2.76%)
Jul 10, 2013 46.77 47.07 46.58 46.88 14,409,638 +0.00(+0.00%)
Jul 09, 2013 46.60 47.07 46.35 46.88 13,458,813 +0.59(+1.27%)
Jul 08, 2013 46.22 46.98 46.22 46.29 9,938,718 +0.18(+0.39%)
Jul 05, 2013 46.49 46.52 45.24 46.11 23,025,146 -0.49(-1.05%)
Jul 03, 2013 46.73 46.91 45.97 46.60 11,536,287 -0.20(-0.43%)
Jul 02, 2013 46.19 46.98 46.15 46.80 17,883,988 +0.54(+1.17%)
Jul 01, 2013 46.60 46.93 46.17 46.26 21,341,686 -0.25(-0.53%)
Jun 28, 2013 46.52 46.83 46.15 46.51 17,176,520 -0.20(-0.43%)
Jun 27, 2013 46.21 46.79 46.10 46.71 19,845,664 +0.82(+1.78%)
Jun 26, 2013 45.69 46.04 45.57 45.89 24,137,494 +0.68(+1.50%)
Jun 25, 2013 44.86 45.45 44.50 45.21 26,010,718 +0.82(+1.84%)
Jun 24, 2013 44.04 45.38 43.49 44.40 43,447,160 -0.28(-0.64%)
Jun 21, 2013 44.54 45.15 43.91 44.68 34,757,056 +0.52(+1.18%)
Jun 20, 2013 45.42 45.62 43.96 44.16 45,562,912 -1.80(-3.91%)
Jun 19, 2013 47.49 47.63 45.87 45.96 49,700,564 -1.42(-3.00%)
Jun 18, 2013 47.34 47.77 47.07 47.38 20,645,202 +0.08(+0.16%)
Jun 17, 2013 47.46 47.75 46.98 47.30 15,551,353 +0.06(+0.13%)
Jun 14, 2013 47.09 47.84 46.98 47.24 20,172,702 +0.12(+0.25%)
Jun 13, 2013 45.67 47.25 45.63 47.12 30,400,206 +1.39(+3.05%)
Jun 12, 2013 46.75 46.77 45.62 45.73 23,843,488 -0.68(-1.46%)
Jun 11, 2013 46.70 46.93 46.38 46.41 25,614,538 -0.72(-1.53%)
Jun 10, 2013 47.60 47.71 47.01 47.13 25,470,906 -0.42(-0.88%)
Jun 07, 2013 47.70 47.74 46.92 47.54 23,134,790 -0.03(-0.06%)
Jun 06, 2013 46.66 47.61 46.48 47.57 31,214,514 +0.87(+1.87%)
Jun 05, 2013 47.24 47.38 46.62 46.70 27,767,982 -0.51(-1.07%)
Jun 04, 2013 47.77 47.93 47.20 47.20 25,694,734 -0.55(-1.16%)
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.