US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 54.79 55.16 54.69 54.96 5,958,314 +0.04(+0.07%)
Oct 28, 2010 55.44 55.66 54.38 54.92 8,128,377 -0.34(-0.62%)
Oct 27, 2010 55.53 55.67 54.90 55.26 10,607,434 -0.89(-1.59%)
Oct 25, 2010 56.40 56.49 56.10 56.15 8,215,426 +0.11(+0.20%)
Oct 22, 2010 56.25 56.39 55.71 56.04 5,044,867 +0.01(+0.02%)
Oct 21, 2010 56.40 56.67 55.70 56.03 12,315,586 -0.11(-0.20%)
Oct 20, 2010 55.09 56.57 55.06 56.14 20,963,770 +0.43(+0.77%)
Oct 19, 2010 54.96 55.79 54.79 55.71 18,057,315 +0.94(+1.72%)
Oct 18, 2010 54.90 55.80 54.77 54.77 10,987,334 -0.28(-0.51%)
Oct 15, 2010 55.32 55.56 54.92 55.05 10,031,006 -0.03(-0.05%)
Oct 14, 2010 55.10 55.45 54.75 55.08 8,292,076 -0.17(-0.31%)
Oct 13, 2010 55.00 55.75 54.86 55.25 9,290,907 +0.54(+0.99%)
Oct 12, 2010 54.12 54.89 53.97 54.71 7,765,396 +0.47(+0.87%)
Oct 11, 2010 54.36 54.52 54.18 54.24 5,457,610 -0.08(-0.15%)
Oct 08, 2010 54.32 54.49 53.95 54.32 6,756,817 +0.07(+0.13%)
Oct 07, 2010 54.35 54.57 53.99 54.25 2,183 +0.12(+0.22%)
Oct 06, 2010 54.16 54.29 53.81 54.13 8,333,858 -0.16(-0.29%)
Oct 05, 2010 53.98 54.52 53.59 54.29 28,134 +0.70(+1.31%)
Oct 04, 2010 53.05 53.60 52.99 53.59 11,354,944 +0.45(+0.85%)
Oct 01, 2010 53.14 53.41 52.54 53.14 8,272,355 +0.26(+0.49%)
Sep 30, 2010 53.18 53.62 52.52 52.88 10,119,391 +0.12(+0.23%)
Sep 29, 2010 53.09 53.10 52.58 52.76 13,444 -0.39(-0.73%)
Sep 28, 2010 53.06 53.30 52.23 53.15 36,134 +0.14(+0.26%)
Sep 27, 2010 53.74 53.78 52.78 53.01 7,173,358 -0.53(-0.99%)
Sep 24, 2010 52.78 53.60 52.71 53.54 11,956,632 +1.42(+2.72%)
Sep 23, 2010 52.92 53.07 51.94 52.12 508 -1.66(-3.09%)
Sep 22, 2010 54.15 54.53 53.64 53.78 11,476,303 -0.56(-1.03%)
Sep 21, 2010 55.28 55.28 54.29 54.34 14,412,959 -0.87(-1.58%)
Sep 20, 2010 54.18 55.41 54.08 55.21 14,179,835 +1.21(+2.24%)
Sep 17, 2010 54.00 54.21 53.55 54.00 7,565,894 -0.13(-0.24%)
Sep 15, 2010 53.45 54.29 53.34 54.13 9,842,677 +0.42(+0.78%)
Sep 14, 2010 53.65 54.06 53.41 53.71 23,425 -0.16(-0.29%)
Sep 13, 2010 53.46 53.93 53.39 53.87 8,777,795 +0.83(+1.56%)
Sep 10, 2010 52.98 53.27 52.64 53.04 9,708,315 +0.21(+0.40%)
Sep 09, 2010 53.85 53.97 52.64 52.83 7,312,671 -0.40(-0.75%)
Sep 08, 2010 53.35 53.65 53.11 53.23 35,646 +0.03(+0.06%)
Sep 07, 2010 53.61 53.72 53.14 53.20 9,147,188 -0.75(-1.39%)
Sep 03, 2010 53.95 54.04 53.44 53.95 10,942,436 +0.70(+1.31%)
Sep 02, 2010 52.64 53.32 52.51 53.25 9,540 +0.66(+1.25%)
Sep 01, 2010 51.64 52.72 51.57 52.59 17,773,910 +1.61(+3.16%)
Aug 31, 2010 50.87 51.12 50.18 50.98 78,077 +0.42(+0.83%)
Aug 30, 2010 50.83 51.31 50.51 50.56 10,868,734 -0.42(-0.82%)
Aug 27, 2010 50.01 51.05 49.46 50.98 17,039,410 +0.01(+0.02%)
Aug 26, 2010 50.66 51.11 50.10 50.97 1,769 +0.51(+1.01%)
Aug 25, 2010 49.48 50.70 49.31 50.46 197 +0.65(+1.30%)
Aug 24, 2010 49.36 50.13 48.95 49.81 178,329 -0.22(-0.44%)
Aug 23, 2010 50.46 50.66 50.00 50.03 11,039,263 -0.24(-0.48%)
Aug 20, 2010 50.19 50.34 49.76 50.27 15,910,927 -0.15(-0.30%)
Aug 19, 2010 51.42 51.47 50.16 50.42 100 -1.17(-2.27%)
Aug 18, 2010 51.63 51.95 51.22 51.59 200 +0.01(+0.02%)
Aug 17, 2010 50.93 51.90 50.66 51.58 30,900 +1.10(+2.18%)
Aug 16, 2010 50.34 50.92 50.01 50.48 11,540,091 +0.05(+0.10%)
Aug 13, 2010 50.45 50.91 50.35 50.43 9,827,838 -0.11(-0.22%)
Aug 12, 2010 50.46 51.04 50.30 50.54 10,760,237 -0.62(-1.21%)
Aug 11, 2010 51.47 51.75 50.72 51.16 62,854 -1.17(-2.24%)
Aug 10, 2010 52.34 52.87 51.81 52.33 1,200 -0.47(-0.89%)
Aug 09, 2010 52.58 53.00 52.22 52.80 8,254,807 +0.52(+0.99%)
Aug 06, 2010 52.28 52.42 51.46 52.28 11,074,966 -0.17(-0.32%)
Aug 05, 2010 52.83 53.09 52.31 52.45 600 -0.66(-1.24%)
Aug 04, 2010 53.00 53.17 52.59 53.11 9,337 +0.17(+0.32%)
Aug 03, 2010 53.11 53.19 52.46 52.94 27,636 -0.28(-0.53%)
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.