Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.92 +0.66 (+0.74%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 49.99 50.32 49.97 50.30 8,851,507 +0.22(+0.45%)
Apr 29, 2014 49.94 50.26 49.94 50.08 6,291,391 +0.03(+0.06%)
Apr 28, 2014 49.86 50.12 49.63 50.05 13,938,178 +0.26(+0.52%)
Apr 25, 2014 49.78 49.97 49.65 49.79 7,443,598 -0.17(-0.35%)
Apr 24, 2014 49.85 50.01 49.75 49.96 8,698,517 +0.17(+0.33%)
Apr 23, 2014 49.93 50.00 49.65 49.80 6,375,263 -0.15(-0.30%)
Apr 22, 2014 49.75 50.01 49.52 49.95 9,595,627 +0.17(+0.33%)
Apr 21, 2014 49.65 49.78 49.51 49.78 11,823,158 +0.21(+0.42%)
Apr 17, 2014 49.57 49.57 49.57 49.57 23,462,618 -0.14(-0.28%)
Apr 16, 2014 49.55 49.78 49.41 49.71 12,988,032 +0.30(+0.60%)
Apr 15, 2014 48.97 49.46 48.92 49.41 13,961,863 +0.52(+1.06%)
Apr 14, 2014 48.84 49.03 48.61 48.90 14,438,979 +0.18(+0.37%)
Apr 11, 2014 48.91 49.09 48.64 48.71 13,466,870 -0.30(-0.60%)
Apr 10, 2014 49.49 49.70 48.89 49.01 11,509,408 -0.44(-0.89%)
Apr 09, 2014 49.61 49.62 49.15 49.45 10,091,216 -0.04(-0.07%)
Apr 08, 2014 49.18 49.54 49.09 49.49 12,097,402 +0.27(+0.56%)
Apr 07, 2014 49.00 49.57 49.00 49.21 20,927,364 +0.05(+0.10%)
Apr 04, 2014 49.22 49.45 48.98 49.16 16,708,570 +0.19(+0.40%)
Apr 03, 2014 49.13 49.21 48.85 48.97 14,137,645 -0.17(-0.35%)
Apr 02, 2014 48.97 49.19 48.87 49.14 14,523,472 +0.01(+0.01%)
Apr 01, 2014 48.98 49.14 48.57 49.13 22,126,254 +0.31(+0.64%)
Mar 31, 2014 48.80 48.99 48.40 48.82 12,143,309 +0.28(+0.58%)
Mar 28, 2014 48.38 48.70 48.31 48.54 11,540,873 +0.32(+0.66%)
Mar 27, 2014 47.98 48.27 47.80 48.22 11,488,249 +0.23(+0.48%)
Mar 26, 2014 48.42 48.60 47.97 47.99 14,521,899 -0.54(-1.11%)
Mar 25, 2014 48.49 48.58 48.19 48.53 14,251,097 +0.35(+0.73%)
Mar 24, 2014 48.85 48.85 47.91 48.18 15,290,824 -0.29(-0.59%)
Mar 21, 2014 48.20 48.61 48.16 48.47 26,533,944 +0.39(+0.82%)
Mar 20, 2014 47.90 48.10 47.54 48.07 21,995,870 +0.06(+0.13%)
Mar 19, 2014 48.89 49.11 47.81 48.01 22,874,446 -0.86(-1.77%)
Mar 18, 2014 48.69 48.93 48.56 48.87 14,949,647 +0.21(+0.44%)
Mar 17, 2014 48.85 48.99 48.57 48.66 12,646,335 +0.08(+0.16%)
Mar 14, 2014 48.44 48.84 48.40 48.58 11,997,564 +0.01(+0.03%)
Mar 13, 2014 48.79 48.85 48.44 48.57 13,155,541 -0.16(-0.32%)
Mar 12, 2014 48.42 48.75 48.42 48.72 9,657,358 +0.11(+0.22%)
Mar 11, 2014 48.39 48.73 48.35 48.62 14,387,986 +0.26(+0.55%)
Mar 10, 2014 48.45 48.60 48.14 48.35 16,467,905 -0.18(-0.37%)
Mar 07, 2014 48.83 48.97 48.32 48.53 20,392,766 -0.56(-1.13%)
Mar 06, 2014 49.27 49.30 48.91 49.09 12,221,231 -0.24(-0.48%)
Mar 05, 2014 49.39 49.45 48.93 49.32 17,792,072 -0.06(-0.13%)
Mar 04, 2014 49.04 49.44 49.04 49.39 21,181,326 +0.60(+1.23%)
Mar 03, 2014 48.47 48.83 48.38 48.79 16,148,007 +0.04(+0.07%)
Feb 28, 2014 48.66 48.99 48.40 48.75 20,488,122 +0.32(+0.66%)
Feb 27, 2014 48.43 48.69 48.22 48.43 7,897,351 -0.05(-0.10%)
Feb 26, 2014 48.40 48.69 48.35 48.48 14,391,016 +0.14(+0.28%)
Feb 25, 2014 48.34 48.60 48.22 48.35 8,539,768 +0.02(+0.04%)
Feb 24, 2014 48.39 48.75 48.25 48.32 15,697,733 +0.08(+0.16%)
Feb 21, 2014 48.27 48.42 47.93 48.25 11,775,920 +0.08(+0.16%)
Feb 20, 2014 48.19 48.57 47.97 48.17 10,527,743 -0.09(-0.18%)
Feb 19, 2014 48.15 48.67 48.11 48.25 19,258,882 -0.01(-0.03%)
Feb 18, 2014 48.09 48.29 47.79 48.27 17,343,928 +0.29(+0.59%)
Feb 14, 2014 47.79 47.98 47.98 47.98 9,749,105 +0.19(+0.40%)
Feb 13, 2014 47.55 48.05 47.35 47.79 14,697,328 +0.19(+0.39%)
Feb 12, 2014 47.72 47.72 47.40 47.60 8,914,413 +0.03(+0.06%)
Feb 11, 2014 47.50 47.78 47.28 47.57 18,577,516 +0.16(+0.35%)
Feb 10, 2014 47.05 47.52 46.85 47.41 17,681,066 +0.43(+0.91%)
Feb 07, 2014 46.88 47.05 46.64 46.98 15,304,317 +0.31(+0.67%)
Feb 06, 2014 46.42 46.70 46.41 46.67 14,752,538 +0.34(+0.74%)
Feb 05, 2014 46.15 46.39 46.06 46.33 17,203,098 -0.01(-0.03%)
Feb 04, 2014 45.96 46.42 45.74 46.34 22,614,144 +0.48(+1.04%)
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.