Skip to main content

US Real Estate Ishares ETF (NY: IYR )

98.31 -1.70 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.58 30.77 30.40 30.43 13,638,510 -0.28(-0.90%)
Mar 30, 2010 30.79 30.88 30.61 30.71 13,574,299 -0.06(-0.20%)
Mar 29, 2010 30.83 30.87 30.57 30.77 19,726,476 +0.13(+0.44%)
Mar 26, 2010 30.83 31.03 30.51 30.63 21,438,472 -0.11(-0.36%)
Mar 25, 2010 30.89 31.27 30.74 30.74 29,841,322 +0.05(+0.16%)
Mar 24, 2010 30.46 30.89 30.43 30.69 19,224,240 +0.10(+0.32%)
Mar 23, 2010 30.65 30.72 30.31 30.60 26,603,040 -0.08(-0.28%)
Mar 22, 2010 30.16 30.78 30.06 30.68 25,254,166 +0.31(+1.04%)
Mar 19, 2010 30.65 30.80 30.30 30.37 23,576,166 -0.26(-0.85%)
Mar 18, 2010 30.70 30.92 30.60 30.63 20,869,526 -0.12(-0.39%)
Mar 17, 2010 30.45 30.85 30.34 30.75 33,135,258 +0.37(+1.22%)
Mar 16, 2010 29.72 30.42 29.63 30.38 29,954,420 +0.77(+2.60%)
Mar 15, 2010 29.39 29.73 29.37 29.61 20,766,922 -0.08(-0.29%)
Mar 12, 2010 29.69 29.85 29.43 29.70 20,163,810 +0.22(+0.74%)
Mar 11, 2010 29.15 29.48 29.07 29.48 14,217,807 +0.15(+0.50%)
Mar 10, 2010 29.23 29.45 29.06 29.33 17,481,544 +0.16(+0.54%)
Mar 09, 2010 28.95 29.53 28.87 29.17 20,223,328 +0.10(+0.33%)
Mar 08, 2010 28.79 29.16 28.73 29.08 14,033,208 +0.36(+1.24%)
Mar 05, 2010 28.15 28.82 28.12 28.72 21,570,744 +0.64(+2.29%)
Mar 04, 2010 27.97 28.11 27.91 28.08 12,590,926 +0.12(+0.41%)
Mar 03, 2010 28.06 28.15 27.90 27.96 12,859,022 -0.06(-0.22%)
Mar 02, 2010 28.10 28.15 27.96 28.02 14,447,381 +0.01(+0.04%)
Mar 01, 2010 27.90 28.13 27.84 28.01 11,552,434 +0.28(+1.03%)
Feb 26, 2010 27.82 28.06 27.61 27.73 18,585,506 -0.07(-0.24%)
Feb 25, 2010 27.33 27.81 27.18 27.79 21,558,052 +0.14(+0.50%)
Feb 24, 2010 27.39 27.67 27.36 27.65 15,940,579 +0.27(+0.97%)
Feb 23, 2010 27.46 27.67 27.32 27.39 15,907,773 -0.22(-0.79%)
Feb 22, 2010 27.55 27.75 27.44 27.61 19,938,094 +0.12(+0.42%)
Feb 19, 2010 27.38 27.65 27.27 27.49 20,781,258 -0.01(-0.02%)
Feb 18, 2010 27.04 27.57 26.95 27.50 23,263,522 +0.36(+1.34%)
Feb 17, 2010 26.94 27.24 26.93 27.13 21,867,972 +0.25(+0.95%)
Feb 16, 2010 26.47 26.94 26.43 26.88 27,678,058 +0.70(+2.68%)
Feb 12, 2010 25.63 26.18 26.18 26.18 23,225,624 +0.24(+0.91%)
Feb 11, 2010 25.68 25.96 25.40 25.94 19,616,004 +0.22(+0.87%)
Feb 10, 2010 25.75 26.05 25.25 25.72 27,506,818 +0.02(+0.07%)
Feb 09, 2010 26.09 26.14 25.50 25.70 36,772,724 -0.62(-2.37%)
Feb 08, 2010 26.46 26.54 25.73 26.32 25,344,436 -0.05(-0.21%)
Feb 05, 2010 25.98 26.47 25.59 26.38 54,375,632 +0.48(+1.87%)
Feb 04, 2010 26.64 26.69 25.88 25.89 45,634,724 -1.00(-3.74%)
Feb 03, 2010 27.11 27.15 26.71 26.90 25,837,170 -0.31(-1.16%)
Feb 02, 2010 26.84 27.34 26.61 27.21 30,613,390 +0.49(+1.85%)
Feb 01, 2010 26.50 26.82 26.44 26.72 21,809,256 +0.43(+1.62%)
Jan 29, 2010 26.66 26.90 26.16 26.29 35,380,408 -0.18(-0.66%)
Jan 28, 2010 26.89 26.93 26.25 26.47 32,922,528 -0.25(-0.95%)
Jan 27, 2010 26.59 26.76 26.11 26.72 38,305,560 +0.24(+0.91%)
Jan 26, 2010 26.48 26.90 26.41 26.48 26,739,056 -0.23(-0.86%)
Jan 25, 2010 26.82 26.83 26.21 26.71 35,125,724 +0.19(+0.73%)
Jan 22, 2010 27.07 27.33 26.44 26.52 43,832,240 -0.62(-2.30%)
Jan 21, 2010 27.93 28.10 27.09 27.14 50,936,572 -0.79(-2.84%)
Jan 20, 2010 27.99 28.01 27.65 27.93 21,528,052 -0.29(-1.03%)
Jan 19, 2010 27.64 28.30 27.62 28.22 25,803,994 +0.55(+1.99%)
Jan 15, 2010 27.85 27.67 27.67 27.67 24,952,238 -0.25(-0.91%)
Jan 14, 2010 27.98 28.04 27.78 27.93 11,947,667 -0.10(-0.35%)
Jan 13, 2010 27.53 28.07 27.50 28.02 24,489,466 +0.51(+1.87%)
Jan 12, 2010 27.70 27.93 27.35 27.51 25,101,532 -0.47(-1.69%)
Jan 11, 2010 28.00 28.13 27.81 27.98 13,005,861 +0.13(+0.48%)
Jan 08, 2010 27.96 27.99 27.60 27.85 17,558,662 -0.19(-0.67%)
Jan 07, 2010 27.77 28.16 27.47 28.04 27,030,942 +0.25(+0.89%)
Jan 06, 2010 27.81 27.99 27.67 27.79 24,543,938 -0.01(-0.04%)
Jan 05, 2010 27.73 27.82 27.42 27.80 23,988,792 +0.07(+0.24%)
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.