Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.01 45.12 44.55 44.59 7,021,632 -0.42(-0.93%)
Nov 27, 2013 44.74 45.07 44.53 45.01 7,366,331 +0.46(+1.03%)
Nov 26, 2013 44.80 44.80 44.53 44.55 8,883,399 -0.13(-0.28%)
Nov 25, 2013 44.87 44.99 44.65 44.67 8,241,624 -0.19(-0.43%)
Nov 22, 2013 45.12 45.12 44.65 44.86 8,137,941 -0.13(-0.30%)
Nov 21, 2013 44.81 45.10 44.62 45.00 10,489,823 +0.24(+0.54%)
Nov 20, 2013 45.20 45.65 44.58 44.76 14,258,820 -0.40(-0.88%)
Nov 19, 2013 45.51 45.52 45.04 45.15 12,102,210 -0.35(-0.76%)
Nov 18, 2013 45.97 45.97 45.48 45.50 8,885,762 -0.32(-0.69%)
Nov 15, 2013 45.80 45.93 45.61 45.82 16,556,765 +0.11(+0.25%)
Nov 14, 2013 45.68 46.00 45.44 45.70 11,205,379 +0.36(+0.79%)
Nov 13, 2013 44.85 45.35 44.81 45.34 9,771,234 +0.32(+0.71%)
Nov 12, 2013 45.15 45.15 44.70 45.03 14,646,497 -0.16(-0.34%)
Nov 11, 2013 45.30 45.49 45.13 45.18 8,715,344 -0.04(-0.08%)
Nov 08, 2013 45.39 45.51 44.61 45.22 24,694,258 -0.61(-1.34%)
Nov 07, 2013 46.49 46.52 45.73 45.83 13,825,443 -0.57(-1.22%)
Nov 06, 2013 46.64 46.77 46.32 46.40 6,923,029 -0.01(-0.02%)
Nov 05, 2013 46.79 46.83 46.31 46.40 13,832,443 -0.71(-1.51%)
Nov 04, 2013 47.24 47.33 46.74 47.12 5,792,170 +0.06(+0.14%)
Nov 01, 2013 46.83 47.17 46.54 47.05 23,520,472 +0.30(+0.63%)
Oct 31, 2013 47.15 47.24 46.54 46.76 12,836,526 -0.34(-0.72%)
Oct 30, 2013 47.15 47.37 46.89 47.10 10,577,198 -0.35(-0.73%)
Oct 29, 2013 47.66 47.69 47.25 47.44 12,059,843 -0.40(-0.84%)
Oct 28, 2013 48.17 48.17 47.47 47.85 11,624,676 -0.33(-0.69%)
Oct 25, 2013 47.87 48.23 47.70 48.18 11,297,955 +0.47(+0.98%)
Oct 24, 2013 47.86 47.86 47.48 47.71 9,690,555 -0.04(-0.08%)
Oct 23, 2013 47.58 47.78 47.36 47.75 18,699,296 +0.10(+0.21%)
Oct 22, 2013 47.39 47.85 47.21 47.65 14,809,655 +0.50(+1.06%)
Oct 21, 2013 47.34 47.40 46.96 47.15 13,264,926 -0.25(-0.52%)
Oct 18, 2013 47.68 47.78 47.20 47.39 16,887,476 -0.09(-0.19%)
Oct 17, 2013 46.59 47.64 46.55 47.49 27,095,954 +0.72(+1.54%)
Oct 16, 2013 46.14 46.81 46.09 46.77 22,893,806 +0.83(+1.82%)
Oct 15, 2013 46.00 46.25 45.80 45.93 11,800,308 -0.15(-0.32%)
Oct 14, 2013 45.87 46.16 45.67 46.08 21,225,464 -0.01(-0.03%)
Oct 11, 2013 45.64 46.13 45.49 46.09 15,966,619 +0.44(+0.96%)
Oct 10, 2013 44.88 45.69 44.88 45.66 33,185,638 +1.07(+2.39%)
Oct 09, 2013 44.65 44.95 44.51 44.59 13,228,085 -0.01(-0.03%)
Oct 08, 2013 45.00 45.20 44.54 44.60 13,481,767 -0.52(-1.14%)
Oct 07, 2013 44.68 45.27 44.65 45.12 10,862,035 +0.20(+0.44%)
Oct 04, 2013 45.12 45.26 44.68 44.92 18,817,986 -0.16(-0.36%)
Oct 03, 2013 45.60 45.68 44.80 45.08 33,376,142 -0.71(-1.54%)
Oct 02, 2013 45.50 45.81 45.31 45.79 16,434,383 +0.03(+0.06%)
Oct 01, 2013 45.07 46.10 44.98 45.76 23,300,514 +0.69(+1.52%)
Sep 30, 2013 45.27 45.59 44.92 45.08 13,265,376 -0.46(-1.01%)
Sep 27, 2013 45.58 45.78 45.27 45.54 8,450,096 -0.17(-0.37%)
Sep 26, 2013 45.49 45.73 45.37 45.70 6,199,372 +0.28(+0.61%)
Sep 25, 2013 45.34 45.71 45.13 45.43 12,755,690 +0.16(+0.34%)
Sep 24, 2013 45.55 45.66 45.24 45.27 18,503,268 -0.30(-0.66%)
Sep 23, 2013 45.86 46.08 45.52 45.57 17,358,860 -0.29(-0.63%)
Sep 20, 2013 46.74 46.76 45.78 45.87 25,583,074 -0.81(-1.73%)
Sep 19, 2013 46.88 47.26 46.64 46.67 29,028,018 -0.18(-0.39%)
Sep 18, 2013 45.26 46.88 44.79 46.86 53,581,352 +1.58(+3.49%)
Sep 17, 2013 45.40 45.65 45.21 45.27 12,515,129 -0.03(-0.08%)
Sep 16, 2013 45.81 45.94 45.19 45.31 19,631,904 +0.44(+0.98%)
Sep 13, 2013 44.87 44.99 44.71 44.87 11,493,025 +0.10(+0.23%)
Sep 12, 2013 45.20 45.32 44.71 44.77 13,029,067 -0.29(-0.64%)
Sep 11, 2013 44.69 45.06 44.69 45.05 14,095,265 +0.30(+0.68%)
Sep 10, 2013 44.89 44.97 44.47 44.75 12,697,211 -0.06(-0.12%)
Sep 09, 2013 44.15 44.80 43.94 44.80 15,888,788 +0.87(+1.98%)
Sep 06, 2013 43.73 44.25 43.68 43.94 18,305,348 +0.79(+1.83%)
Sep 05, 2013 43.47 43.57 43.11 43.15 10,579,815 -0.37(-0.85%)
Sep 04, 2013 43.20 43.74 43.07 43.52 15,912,882 +0.31(+0.71%)
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.