US Real Estate Ishares ETF (NY: IYR )

95.53 -1.67 (-1.72%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 67.65 67.66 67.17 67.27 8,189,527 -0.39(-0.58%)
Jan 30, 2013 68.13 68.31 67.55 67.66 7,716,591 -0.63(-0.92%)
Jan 29, 2013 68.06 68.31 68.06 68.29 4,723,140 +0.13(+0.19%)
Jan 28, 2013 68.30 68.30 67.88 68.16 7,967,041 +0.07(+0.10%)
Jan 25, 2013 68.06 68.14 67.76 68.09 6,291,014 +0.28(+0.41%)
Jan 24, 2013 67.81 68.04 67.62 67.81 6,016,952 +0.08(+0.12%)
Jan 23, 2013 67.72 67.86 67.52 67.73 4,036,175 +0.01(+0.01%)
Jan 22, 2013 67.41 67.72 67.35 67.72 7,006,718 +0.34(+0.50%)
Jan 18, 2013 67.37 67.43 66.93 67.38 17,259,588 +0.40(+0.60%)
Jan 17, 2013 67.06 67.18 66.33 66.98 5,652,365 +0.15(+0.22%)
Jan 16, 2013 66.77 66.85 66.59 66.83 5,175,964 -0.07(-0.10%)
Jan 15, 2013 66.49 66.97 66.37 66.90 6,783,746 +0.31(+0.47%)
Jan 14, 2013 66.60 66.68 66.40 66.59 5,420,325 +0.10(+0.15%)
Jan 11, 2013 66.50 66.67 66.26 66.49 3,889,094 -0.01(-0.02%)
Jan 10, 2013 66.70 66.70 66.27 66.50 6,132,656 +0.16(+0.24%)
Jan 09, 2013 66.23 66.43 66.13 66.34 5,562,294 +0.25(+0.38%)
Jan 08, 2013 66.10 66.28 65.90 66.09 5,438,540 -0.13(-0.20%)
Jan 07, 2013 66.04 66.24 65.89 66.22 6,133,531 +0.10(+0.15%)
Jan 04, 2013 65.88 66.14 65.64 66.12 14,123,305 +0.40(+0.61%)
Jan 03, 2013 65.69 65.98 65.57 65.72 13,888,139 +0.00(+0.00%)
Jan 02, 2013 65.68 65.77 65.28 65.72 12,173,434 +1.05(+1.62%)
Dec 31, 2012 64.05 64.72 63.88 64.67 7,417,161 +0.59(+0.92%)
Dec 28, 2012 64.28 64.65 64.03 64.08 3,957,251 -0.39(-0.60%)
Dec 27, 2012 64.45 64.72 63.81 64.47 8,055,383 +0.08(+0.12%)
Dec 26, 2012 64.78 64.78 64.22 64.39 5,901,669 -0.32(-0.49%)
Dec 24, 2012 64.57 64.87 64.32 64.71 6,645,315 +0.09(+0.14%)
Dec 21, 2012 64.12 64.80 64.12 64.62 10,638,697 -0.20(-0.31%)
Dec 20, 2012 64.16 64.84 64.02 64.82 11,100,287 +0.73(+1.14%)
Dec 19, 2012 64.42 64.51 64.03 64.09 8,134,790 -0.88(-1.35%)
Dec 18, 2012 64.36 65.24 64.30 64.97 26,043,452 +0.66(+1.03%)
Dec 17, 2012 64.20 64.34 63.92 64.31 12,634,697 +0.40(+0.63%)
Dec 14, 2012 63.98 63.99 63.73 63.91 7,085,169 -0.08(-0.13%)
Dec 13, 2012 64.46 64.46 63.76 63.99 9,581,621 -0.43(-0.67%)
Dec 12, 2012 64.63 64.76 64.13 64.42 6,418,952 -0.04(-0.06%)
Dec 11, 2012 64.64 64.76 64.39 64.46 6,063,377 +0.08(+0.12%)
Dec 10, 2012 64.45 64.68 64.27 64.38 8,718,993 +0.00(+0.00%)
Dec 07, 2012 64.22 64.39 64.11 64.38 13,072,558 +0.26(+0.41%)
Dec 06, 2012 63.69 64.13 63.50 64.12 8,008,000 +0.56(+0.88%)
Dec 05, 2012 63.92 63.97 63.24 63.56 10,757,619 -0.17(-0.27%)
Dec 04, 2012 63.75 64.15 63.61 63.73 12,665,845 +0.10(+0.16%)
Nov 30, 2012 63.36 63.80 63.36 63.63 10,611,809 +0.25(+0.40%)
Nov 29, 2012 63.34 63.43 62.87 63.38 15,870,287 +0.41(+0.65%)
Nov 28, 2012 62.90 63.09 62.40 62.97 12,290,700 -0.11(-0.17%)
Nov 27, 2012 62.94 63.59 62.54 63.08 22,289,852 -0.34(-0.54%)
Nov 26, 2012 63.12 63.77 62.93 63.42 16,980,332 +0.09(+0.14%)
Nov 23, 2012 63.06 63.35 62.85 63.33 3,249,016 +0.51(+0.81%)
Nov 21, 2012 62.78 63.06 62.47 62.82 5,904,714 -0.04(-0.06%)
Nov 20, 2012 62.56 62.86 62.17 62.86 12,749,609 +0.39(+0.62%)
Nov 19, 2012 62.51 62.76 62.19 62.47 12,087,131 +0.58(+0.94%)
Nov 16, 2012 61.34 61.95 61.04 61.89 13,806,568 +0.70(+1.14%)
Nov 15, 2012 61.40 61.82 60.84 61.19 15,085,640 -0.27(-0.44%)
Nov 14, 2012 62.88 62.88 61.23 61.46 15,786,308 -1.22(-1.95%)
Nov 13, 2012 62.55 63.05 62.47 62.68 6,952,935 -0.20(-0.32%)
Nov 12, 2012 63.15 63.19 62.70 62.88 5,451,504 -0.10(-0.16%)
Nov 09, 2012 62.92 63.45 62.69 62.98 9,951,985 -0.21(-0.33%)
Nov 08, 2012 63.81 63.88 63.14 63.19 9,477,305 -0.65(-1.02%)
Nov 07, 2012 63.71 64.14 63.47 63.84 10,656,202 -0.32(-0.50%)
Nov 06, 2012 64.22 64.27 63.77 64.16 5,427,385 +0.14(+0.22%)
Nov 05, 2012 64.47 64.51 63.62 64.02 10,212,575 -0.48(-0.74%)
Nov 02, 2012 64.43 64.91 64.41 64.50 8,886,297 +0.43(+0.67%)
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.