Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.00 +0.25 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.57 37.80 37.37 37.39 6,488,242 -0.18(-0.49%)
Dec 29, 2011 37.37 37.66 37.28 37.57 4,484,420 +0.31(+0.83%)
Dec 28, 2011 37.73 37.79 37.24 37.26 5,926,432 -0.41(-1.08%)
Dec 27, 2011 37.55 37.95 37.34 37.67 5,500,837 +0.09(+0.23%)
Dec 23, 2011 37.60 37.61 37.30 37.58 3,809,876 +0.69(+1.87%)
Dec 21, 2011 36.79 37.01 36.60 36.90 7,320,106 +0.05(+0.14%)
Dec 20, 2011 36.22 36.91 36.21 36.84 11,507,351 +1.08(+3.02%)
Dec 19, 2011 36.32 36.32 35.66 35.76 8,307,671 -0.35(-0.97%)
Dec 16, 2011 36.04 36.44 35.90 36.11 11,462,416 +0.30(+0.84%)
Dec 15, 2011 35.70 35.95 35.49 35.81 9,058,180 +0.48(+1.36%)
Dec 14, 2011 34.95 35.61 34.85 35.33 12,444,931 +0.20(+0.57%)
Dec 13, 2011 35.65 35.97 34.94 35.13 11,879,129 -0.31(-0.88%)
Dec 12, 2011 35.81 35.81 35.21 35.44 11,019,335 -0.64(-1.79%)
Dec 09, 2011 35.59 36.25 35.51 36.09 9,012,777 +0.70(+1.99%)
Dec 08, 2011 36.02 36.14 35.32 35.38 12,324,287 -0.87(-2.39%)
Dec 07, 2011 35.66 36.34 35.52 36.25 10,314,706 +0.34(+0.94%)
Dec 06, 2011 35.85 36.06 35.59 35.91 7,688,675 -0.03(-0.07%)
Dec 05, 2011 36.11 36.28 35.65 35.94 6,347,918 +0.33(+0.93%)
Dec 02, 2011 35.83 36.19 35.55 35.61 6,708,710 +0.06(+0.16%)
Dec 01, 2011 35.81 35.88 35.30 35.55 7,917,323 -0.36(-1.02%)
Nov 30, 2011 35.22 35.96 35.11 35.91 16,310,486 +1.58(+4.61%)
Nov 29, 2011 34.58 34.58 34.13 34.33 7,916,648 -0.10(-0.28%)
Nov 28, 2011 34.70 34.79 34.13 34.43 10,111,737 +0.82(+2.44%)
Nov 25, 2011 33.37 34.25 33.37 33.61 4,311,231 +0.12(+0.35%)
Nov 23, 2011 34.14 34.23 33.49 33.49 8,997,638 -1.02(-2.94%)
Nov 22, 2011 34.57 34.79 34.26 34.51 8,621,311 -0.10(-0.28%)
Nov 21, 2011 34.89 34.98 34.42 34.60 9,201,215 -0.94(-2.64%)
Nov 18, 2011 35.46 35.56 35.12 35.54 10,147,611 +0.25(+0.72%)
Nov 17, 2011 35.86 35.93 35.10 35.29 15,312,995 -0.64(-1.79%)
Nov 16, 2011 35.87 36.50 35.86 35.93 12,878,100 -0.35(-0.95%)
Nov 15, 2011 35.83 36.52 35.72 36.28 10,601,763 +0.31(+0.87%)
Nov 14, 2011 36.40 36.50 35.80 35.96 9,880,172 -0.74(-2.01%)
Nov 11, 2011 36.27 36.77 35.98 36.70 11,435,964 +0.92(+2.58%)
Nov 10, 2011 36.21 36.30 35.55 35.78 16,874,252 +0.03(+0.09%)
Nov 09, 2011 36.58 36.79 35.68 35.74 17,055,906 -1.68(-4.49%)
Nov 08, 2011 37.12 37.47 36.39 37.42 16,211,042 +0.44(+1.20%)
Nov 07, 2011 36.80 37.35 36.46 36.98 8,261,175 +0.09(+0.25%)
Nov 04, 2011 36.88 36.99 36.35 36.89 13,294,676 -0.28(-0.75%)
Nov 03, 2011 37.16 37.33 36.23 37.17 15,830,232 +0.42(+1.13%)
Nov 02, 2011 36.60 37.05 36.17 36.75 12,579,455 +0.73(+2.02%)
Nov 01, 2011 36.29 36.93 36.00 36.02 29,448,086 -1.26(-3.37%)
Oct 31, 2011 37.22 37.82 37.08 37.28 14,795,926 -0.49(-1.31%)
Oct 28, 2011 37.16 37.83 37.16 37.78 14,773,581 +0.12(+0.31%)
Oct 27, 2011 37.17 37.89 36.69 37.66 20,068,300 +1.54(+4.27%)
Oct 26, 2011 36.11 36.23 35.52 36.11 12,543,280 +0.33(+0.93%)
Oct 25, 2011 36.12 36.14 35.63 35.78 10,922,040 -0.56(-1.54%)
Oct 24, 2011 35.53 36.38 35.33 36.34 17,966,460 +0.94(+2.65%)
Oct 21, 2011 34.79 35.42 34.72 35.40 15,627,104 +1.02(+2.95%)
Oct 20, 2011 34.26 34.44 33.61 34.39 13,537,535 +0.21(+0.61%)
Oct 19, 2011 34.55 34.81 34.08 34.18 13,616,394 -0.43(-1.24%)
Oct 18, 2011 33.49 34.76 33.39 34.61 21,710,032 +1.11(+3.30%)
Oct 17, 2011 34.15 34.15 33.39 33.50 14,304,541 -0.79(-2.30%)
Oct 14, 2011 33.87 34.41 33.77 34.29 12,671,280 +0.77(+2.31%)
Oct 13, 2011 33.57 33.79 32.88 33.52 12,518,592 -0.23(-0.69%)
Oct 12, 2011 33.52 34.20 33.22 33.75 16,572,589 +0.54(+1.63%)
Oct 11, 2011 33.57 33.72 33.07 33.21 18,156,920 -0.63(-1.85%)
Oct 10, 2011 32.98 33.83 32.84 33.83 16,095,985 +1.56(+4.82%)
Oct 07, 2011 33.41 33.48 32.21 32.28 19,586,926 -0.94(-2.82%)
Oct 06, 2011 32.95 33.26 32.67 33.22 22,019,986 +0.89(+2.76%)
Oct 05, 2011 32.57 32.66 31.05 32.32 27,303,082 -0.25(-0.76%)
Oct 04, 2011 31.00 32.62 30.42 32.57 34,112,736 +1.19(+3.78%)
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.