Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 48.04 48.24 47.88 48.19 14,653,861 +0.22(+0.46%)
Mar 27, 2013 47.73 48.00 47.63 47.97 8,287,053 +0.08(+0.16%)
Mar 26, 2013 47.60 47.93 47.60 47.89 12,801,695 +0.35(+0.74%)
Mar 25, 2013 47.81 47.85 47.45 47.54 15,817,062 -0.03(-0.07%)
Mar 22, 2013 47.45 47.63 47.35 47.57 7,527,164 +0.29(+0.61%)
Mar 21, 2013 47.24 47.60 47.24 47.28 6,989,689 -0.16(-0.33%)
Mar 20, 2013 47.44 47.45 47.20 47.44 13,780,098 +0.28(+0.58%)
Mar 19, 2013 47.50 47.55 46.92 47.16 12,085,387 -0.34(-0.71%)
Mar 18, 2013 47.21 47.51 47.21 47.50 25,207,274 -0.13(-0.27%)
Mar 15, 2013 47.55 47.65 47.36 47.63 10,302,225 +0.02(+0.04%)
Mar 14, 2013 47.42 47.67 47.36 47.61 15,093,535 +0.25(+0.54%)
Mar 13, 2013 47.33 47.45 47.15 47.36 9,000,271 +0.01(+0.03%)
Mar 12, 2013 47.51 47.51 47.23 47.34 9,084,022 -0.17(-0.36%)
Mar 11, 2013 47.43 47.51 47.20 47.51 17,271,330 +0.19(+0.39%)
Mar 08, 2013 47.50 47.54 47.07 47.33 10,082,900 +0.03(+0.06%)
Mar 07, 2013 47.55 47.61 47.24 47.30 10,112,478 -0.17(-0.36%)
Mar 06, 2013 47.75 47.83 47.33 47.47 16,899,876 -0.18(-0.38%)
Mar 05, 2013 47.54 47.74 47.29 47.65 8,981,849 +0.36(+0.77%)
Mar 04, 2013 46.85 47.39 46.85 47.29 13,944,139 +0.35(+0.75%)
Mar 01, 2013 46.66 46.99 46.48 46.94 16,476,558 +0.09(+0.19%)
Feb 28, 2013 46.79 47.07 46.74 46.85 11,513,081 +0.01(+0.01%)
Feb 27, 2013 46.48 47.05 46.39 46.84 11,160,328 +0.36(+0.77%)
Feb 26, 2013 46.30 46.54 46.08 46.48 10,817,111 +0.41(+0.88%)
Feb 25, 2013 46.98 47.08 46.07 46.08 13,384,493 -0.79(-1.69%)
Feb 22, 2013 46.65 46.87 46.62 46.87 9,641,400 +0.40(+0.86%)
Feb 21, 2013 46.74 46.82 46.35 46.47 19,085,136 -0.36(-0.78%)
Feb 20, 2013 47.21 47.37 46.83 46.83 14,502,342 -0.40(-0.84%)
Feb 19, 2013 47.06 47.24 46.95 47.23 17,720,890 +0.32(+0.69%)
Feb 15, 2013 46.90 46.94 46.73 46.91 9,378,502 +0.05(+0.12%)
Feb 14, 2013 47.03 47.03 46.81 46.85 5,962,181 -0.19(-0.39%)
Feb 13, 2013 47.14 47.21 46.91 47.04 6,424,604 -0.02(-0.04%)
Feb 12, 2013 46.85 47.06 46.74 47.06 10,496,062 +0.28(+0.59%)
Feb 11, 2013 46.67 46.80 46.67 46.79 8,865,546 +0.05(+0.10%)
Feb 08, 2013 46.37 46.75 46.37 46.74 11,835,511 +0.46(+1.00%)
Feb 07, 2013 46.63 46.65 46.18 46.28 12,197,189 -0.22(-0.47%)
Feb 06, 2013 46.30 46.56 46.21 46.50 6,528,089 +0.02(+0.04%)
Feb 04, 2013 46.41 46.62 46.30 46.48 20,626,344 -0.10(-0.21%)
Feb 01, 2013 46.51 46.66 46.35 46.57 16,475,385 +0.31(+0.67%)
Jan 31, 2013 46.52 46.53 46.19 46.26 11,908,241 -0.27(-0.58%)
Jan 30, 2013 46.85 46.98 46.46 46.53 11,220,553 -0.43(-0.92%)
Jan 29, 2013 46.81 46.98 46.81 46.96 6,867,831 +0.09(+0.19%)
Jan 28, 2013 46.97 46.97 46.68 46.88 11,584,728 +0.05(+0.10%)
Jan 25, 2013 46.81 46.86 46.60 46.83 9,147,648 +0.19(+0.41%)
Jan 24, 2013 46.63 46.79 46.50 46.63 8,749,140 +0.05(+0.12%)
Jan 23, 2013 46.57 46.67 46.43 46.58 5,868,928 +0.01(+0.01%)
Jan 22, 2013 46.36 46.57 46.32 46.57 10,188,340 +0.23(+0.50%)
Jan 18, 2013 46.33 46.37 46.03 46.34 25,096,850 +0.28(+0.60%)
Jan 17, 2013 46.12 46.20 45.62 46.06 8,219,000 +0.10(+0.22%)
Jan 16, 2013 45.92 45.97 45.80 45.96 7,526,274 -0.05(-0.10%)
Jan 15, 2013 45.73 46.06 45.64 46.01 9,864,121 +0.21(+0.47%)
Jan 14, 2013 45.80 45.86 45.66 45.80 7,881,595 +0.07(+0.15%)
Jan 11, 2013 45.73 45.85 45.57 45.73 5,655,060 -0.01(-0.01%)
Jan 10, 2013 45.87 45.87 45.58 45.73 8,917,383 +0.11(+0.24%)
Jan 09, 2013 45.55 45.69 45.48 45.62 8,088,029 +0.17(+0.38%)
Jan 08, 2013 45.46 45.58 45.32 45.45 7,908,081 -0.09(-0.20%)
Jan 07, 2013 45.42 45.55 45.31 45.54 8,918,655 +0.07(+0.15%)
Jan 04, 2013 45.31 45.49 45.14 45.47 20,536,438 +0.28(+0.61%)
Jan 03, 2013 45.18 45.38 45.09 45.20 20,194,488 +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.