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, 2011 37.28 37.68 37.28 37.67 8,650,422 +0.28(+0.75%)
Mar 30, 2011 37.39 37.39 37.39 37.39 10,392,833 +0.43(+1.17%)
Mar 29, 2011 36.75 37.04 36.46 36.96 10,088,920 +0.16(+0.45%)
Mar 28, 2011 36.86 36.99 36.71 36.79 7,881,288 +0.00(+0.00%)
Mar 25, 2011 36.75 36.99 36.60 36.79 9,031,016 +0.19(+0.51%)
Mar 24, 2011 36.62 36.71 36.22 36.61 8,365,305 +0.17(+0.47%)
Mar 23, 2011 36.64 36.67 36.18 36.44 14,875,148 -0.28(-0.75%)
Mar 22, 2011 37.05 37.09 36.67 36.71 7,258,103 -0.33(-0.90%)
Mar 21, 2011 37.08 37.20 37.04 37.05 11,732,838 +0.40(+1.10%)
Mar 18, 2011 36.59 36.81 36.50 36.64 11,879,109 +0.32(+0.88%)
Mar 17, 2011 36.43 36.57 35.98 36.32 11,357,203 +0.30(+0.84%)
Mar 16, 2011 36.50 36.59 35.80 36.02 16,742,112 -0.48(-1.31%)
Mar 15, 2011 36.49 36.78 36.44 36.50 14,353,996 -0.30(-0.80%)
Mar 14, 2011 36.81 36.94 36.61 36.80 9,837,487 -0.25(-0.68%)
Mar 11, 2011 36.47 37.13 36.47 37.05 11,574,794 +0.41(+1.13%)
Mar 10, 2011 36.90 36.93 36.47 36.63 15,038,756 -0.58(-1.55%)
Mar 09, 2011 37.13 37.39 36.90 37.21 9,095,727 +0.02(+0.05%)
Mar 08, 2011 36.73 37.36 36.70 37.19 13,698,096 +0.46(+1.25%)
Mar 07, 2011 36.94 37.19 36.48 36.73 13,397,238 -0.24(-0.65%)
Mar 04, 2011 37.31 37.34 36.76 36.97 9,226,127 -0.25(-0.66%)
Mar 03, 2011 37.14 37.31 37.02 37.22 7,838,896 +0.45(+1.23%)
Mar 02, 2011 37.00 37.15 36.64 36.76 17,763,980 -0.30(-0.80%)
Mar 01, 2011 38.22 38.22 37.05 37.06 16,775,126 -1.02(-2.69%)
Feb 28, 2011 37.63 38.12 37.52 38.08 12,140,642 +0.78(+2.09%)
Feb 25, 2011 36.84 37.32 36.76 37.30 9,164,201 +0.65(+1.78%)
Feb 24, 2011 36.80 36.94 36.32 36.65 10,297,630 -0.20(-0.55%)
Feb 23, 2011 37.10 37.29 36.61 36.85 15,174,961 -0.30(-0.80%)
Feb 22, 2011 37.19 37.56 37.07 37.15 17,567,038 -0.34(-0.91%)
Feb 18, 2011 37.42 37.58 37.34 37.49 9,094,868 +0.14(+0.39%)
Feb 17, 2011 37.26 37.47 37.25 37.34 4,849,971 +0.05(+0.13%)
Feb 16, 2011 37.32 37.56 37.14 37.29 7,216,180 +0.11(+0.29%)
Feb 15, 2011 37.15 37.32 36.98 37.18 7,409,487 -0.13(-0.34%)
Feb 14, 2011 37.39 37.45 37.08 37.31 7,345,353 -0.01(-0.02%)
Feb 11, 2011 37.02 37.37 36.92 37.32 8,014,331 +0.23(+0.63%)
Feb 10, 2011 36.82 37.15 36.79 37.08 12,473,339 +0.12(+0.32%)
Feb 09, 2011 36.87 36.98 36.76 36.96 7,376,047 +0.09(+0.24%)
Feb 08, 2011 36.78 36.98 36.74 36.88 6,016,851 +0.09(+0.26%)
Feb 07, 2011 36.42 36.81 36.39 36.78 14,096,866 +0.41(+1.12%)
Feb 04, 2011 36.76 36.76 36.25 36.37 12,526,735 -0.33(-0.91%)
Feb 03, 2011 36.52 36.76 36.42 36.71 7,413,661 +0.09(+0.26%)
Feb 02, 2011 36.56 36.81 36.52 36.61 9,060,715 +0.01(+0.02%)
Feb 01, 2011 36.70 36.70 36.21 36.61 15,931,811 +0.17(+0.47%)
Jan 31, 2011 36.09 36.58 36.05 36.44 11,190,364 +0.43(+1.19%)
Jan 28, 2011 36.57 36.73 35.89 36.01 17,882,194 -0.57(-1.56%)
Jan 27, 2011 36.37 36.65 36.18 36.58 15,869,585 +0.50(+1.39%)
Jan 26, 2011 36.06 36.19 35.83 36.08 9,419,155 +0.10(+0.28%)
Jan 25, 2011 35.51 35.98 35.41 35.98 13,222,997 +0.38(+1.06%)
Jan 24, 2011 35.45 35.77 35.36 35.60 10,114,714 +0.18(+0.50%)
Jan 21, 2011 35.53 35.53 35.31 35.42 8,799,326 +0.14(+0.39%)
Jan 20, 2011 35.29 35.61 35.19 35.29 12,369,666 -0.08(-0.21%)
Jan 19, 2011 35.79 35.79 35.17 35.36 13,132,647 -0.43(-1.19%)
Jan 18, 2011 35.43 35.80 35.32 35.79 11,246,895 +0.33(+0.94%)
Jan 14, 2011 35.20 35.46 35.12 35.46 9,709,313 +0.24(+0.68%)
Jan 13, 2011 35.14 35.32 35.02 35.22 10,622,168 +0.10(+0.29%)
Jan 12, 2011 35.19 35.24 34.96 35.12 11,354,071 +0.17(+0.49%)
Jan 11, 2011 35.09 35.23 34.70 34.95 13,234,870 -0.08(-0.22%)
Jan 10, 2011 34.90 35.10 34.67 35.02 9,533,703 -0.01(-0.04%)
Jan 07, 2011 35.14 35.27 34.72 35.03 16,695,417 -0.01(-0.04%)
Jan 06, 2011 35.29 35.35 34.97 35.05 10,812,777 -0.19(-0.54%)
Jan 05, 2011 34.98 35.31 34.95 35.24 14,591,306 +0.14(+0.41%)
Jan 04, 2011 35.83 35.88 34.92 35.09 17,935,232 -0.63(-1.78%)
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.