US Real Estate Ishares ETF (NY: IYR )

105.37 USD -0.25 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 68.03 68.44 67.97 68.12 7,917,768 +0.01(+0.01%)
Feb 27, 2013 67.59 68.42 67.45 68.11 7,675,173 +0.52(+0.77%)
Feb 26, 2013 67.33 67.67 67.00 67.59 7,439,136 +0.59(+0.88%)
Feb 25, 2013 68.32 68.46 66.99 67.00 9,204,774 -1.15(-1.69%)
Feb 22, 2013 67.84 68.15 67.79 68.15 6,630,577 +0.58(+0.86%)
Feb 21, 2013 67.96 68.08 67.40 67.57 13,125,216 -0.53(-0.78%)
Feb 20, 2013 68.65 68.88 68.10 68.10 9,973,540 -0.58(-0.84%)
Feb 19, 2013 68.43 68.69 68.28 68.68 12,186,998 +0.47(+0.69%)
Feb 15, 2013 68.20 68.25 67.95 68.21 6,449,777 +0.08(+0.12%)
Feb 14, 2013 68.39 68.39 68.07 68.13 4,100,307 -0.27(-0.39%)
Feb 13, 2013 68.55 68.64 68.21 68.40 4,418,324 -0.03(-0.04%)
Feb 12, 2013 68.12 68.43 67.97 68.43 7,218,344 +0.40(+0.59%)
Feb 11, 2013 67.86 68.06 67.86 68.03 6,097,007 +0.07(+0.10%)
Feb 08, 2013 67.42 67.98 67.42 67.96 8,139,509 +0.67(+1.00%)
Feb 07, 2013 67.81 67.84 67.15 67.29 8,388,242 -0.32(-0.47%)
Feb 06, 2013 67.32 67.70 67.19 67.61 4,489,493 +0.03(+0.04%)
Feb 04, 2013 67.48 67.79 67.32 67.58 14,185,134 -0.14(-0.21%)
Feb 01, 2013 67.63 67.85 67.40 67.72 11,330,440 +0.45(+0.67%)
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 67.51 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 17,259,589 +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 65.29 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 63.74 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%)
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.