US Real Estate Ishares ETF (NY: IYR )

106.25 USD +0.94 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 69.26 69.55 69.03 69.48 10,163,614 +0.32(+0.46%)
Mar 27, 2013 68.82 69.21 68.68 69.16 5,747,728 +0.11(+0.16%)
Mar 26, 2013 68.63 69.11 68.63 69.05 8,878,990 +0.51(+0.74%)
Mar 25, 2013 68.93 69.00 68.41 68.54 10,970,386 -0.63(-0.91%)
Mar 22, 2013 68.99 69.26 68.85 69.17 5,176,576 +0.42(+0.61%)
Mar 21, 2013 68.69 69.22 68.69 68.75 4,806,944 -0.23(-0.33%)
Mar 20, 2013 68.98 68.99 68.64 68.98 9,476,839 +0.40(+0.58%)
Mar 19, 2013 69.07 69.14 68.23 68.58 8,311,354 -0.49(-0.71%)
Mar 18, 2013 68.65 69.09 68.65 69.07 17,335,527 -0.19(-0.27%)
Mar 15, 2013 69.14 69.29 68.86 69.26 7,085,039 +0.03(+0.04%)
Mar 14, 2013 68.95 69.32 68.86 69.23 10,380,115 +0.37(+0.54%)
Mar 13, 2013 68.82 69.00 68.56 68.86 6,189,660 +0.02(+0.03%)
Mar 12, 2013 69.08 69.09 68.68 68.84 6,247,257 -0.25(-0.36%)
Mar 11, 2013 68.97 69.09 68.64 69.09 11,877,827 +0.27(+0.39%)
Mar 08, 2013 69.07 69.13 68.44 68.82 6,934,205 +0.04(+0.06%)
Mar 07, 2013 69.14 69.23 68.69 68.78 6,954,546 -0.25(-0.36%)
Mar 06, 2013 69.43 69.55 68.82 69.03 11,622,371 -0.26(-0.38%)
Mar 05, 2013 69.12 69.42 68.77 69.29 6,176,991 +0.53(+0.77%)
Mar 04, 2013 68.12 68.91 68.12 68.76 9,589,653 +0.51(+0.75%)
Mar 01, 2013 67.85 68.33 67.59 68.25 11,331,247 +0.13(+0.19%)
Feb 28, 2013 68.03 68.44 67.97 68.12 7,917,768 +0.01(+0.01%)
Feb 27, 2013 67.59 68.42 67.45 68.11 7,675,173 +0.52(+0.77%)
Feb 26, 2013 67.33 67.67 67.00 67.59 7,439,136 +0.59(+0.88%)
Feb 25, 2013 68.32 68.46 66.99 67.00 9,204,774 -1.15(-1.69%)
Feb 22, 2013 67.84 68.15 67.79 68.15 6,630,577 +0.58(+0.86%)
Feb 21, 2013 67.96 68.08 67.40 67.57 13,125,216 -0.53(-0.78%)
Feb 20, 2013 68.65 68.88 68.10 68.10 9,973,540 -0.58(-0.84%)
Feb 19, 2013 68.43 68.69 68.28 68.68 12,186,998 +0.47(+0.69%)
Feb 15, 2013 68.20 68.25 67.95 68.21 6,449,777 +0.08(+0.12%)
Feb 14, 2013 68.39 68.39 68.07 68.13 4,100,307 -0.27(-0.39%)
Feb 13, 2013 68.55 68.64 68.21 68.40 4,418,324 -0.03(-0.04%)
Feb 12, 2013 68.12 68.43 67.97 68.43 7,218,344 +0.40(+0.59%)
Feb 11, 2013 67.86 68.06 67.86 68.03 6,097,007 +0.07(+0.10%)
Feb 08, 2013 67.42 67.98 67.42 67.96 8,139,509 +0.67(+1.00%)
Feb 07, 2013 67.81 67.84 67.15 67.29 8,388,242 -0.32(-0.47%)
Feb 06, 2013 67.32 67.70 67.19 67.61 4,489,493 +0.03(+0.04%)
Feb 04, 2013 67.48 67.79 67.32 67.58 14,185,134 -0.14(-0.21%)
Feb 01, 2013 67.63 67.85 67.40 67.72 11,330,440 +0.45(+0.67%)
Jan 31, 2013 67.65 67.66 67.17 67.27 8,189,527 -0.39(-0.58%)
Jan 30, 2013 68.13 68.31 67.55 67.66 7,716,591 -0.63(-0.92%)
Jan 29, 2013 68.06 68.31 68.06 68.29 4,723,140 +0.13(+0.19%)
Jan 28, 2013 68.30 68.30 67.88 68.16 7,967,041 +0.07(+0.10%)
Jan 25, 2013 68.06 68.14 67.76 68.09 6,291,014 +0.28(+0.41%)
Jan 24, 2013 67.81 68.04 67.62 67.81 6,016,952 +0.08(+0.12%)
Jan 23, 2013 67.72 67.86 67.51 67.73 4,036,175 +0.01(+0.01%)
Jan 22, 2013 67.41 67.72 67.35 67.72 7,006,718 +0.34(+0.50%)
Jan 18, 2013 67.37 67.43 66.93 67.38 17,259,589 +0.40(+0.60%)
Jan 17, 2013 67.06 67.18 66.33 66.98 5,652,365 +0.15(+0.22%)
Jan 16, 2013 66.77 66.85 66.59 66.83 5,175,964 -0.07(-0.10%)
Jan 15, 2013 66.49 66.97 66.37 66.90 6,783,746 +0.31(+0.47%)
Jan 14, 2013 66.60 66.68 66.40 66.59 5,420,325 +0.10(+0.15%)
Jan 11, 2013 66.50 66.67 66.26 66.49 3,889,094 -0.01(-0.02%)
Jan 10, 2013 66.70 66.70 66.27 66.50 6,132,656 +0.16(+0.24%)
Jan 09, 2013 66.23 66.43 66.13 66.34 5,562,294 +0.25(+0.38%)
Jan 08, 2013 66.10 66.28 65.90 66.09 5,438,540 -0.13(-0.20%)
Jan 07, 2013 66.04 66.24 65.89 66.22 6,133,531 +0.10(+0.15%)
Jan 04, 2013 65.88 66.14 65.64 66.12 14,123,305 +0.40(+0.61%)
Jan 03, 2013 65.69 65.98 65.57 65.72 13,888,139 +0.00(+0.00%)
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.