US Real Estate Ishares ETF (NY: IYR )

108.26 USD -0.49 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 63.55 64.03 63.32 64.00 9,157,148 +0.71(+1.12%)
Oct 26, 2012 63.63 63.29 63.29 63.29 9,137,000 -0.37(-0.58%)
Oct 25, 2012 64.20 64.44 63.08 63.66 7,451,648 -0.28(-0.44%)
Oct 24, 2012 64.05 64.26 63.69 63.94 4,587,842 +0.04(+0.06%)
Oct 23, 2012 64.55 64.18 63.45 63.90 6,985,593 -0.88(-1.36%)
Oct 19, 2012 65.42 65.56 64.72 64.78 8,886,912 -0.61(-0.93%)
Oct 18, 2012 64.69 65.42 64.66 65.39 8,149,037 +0.61(+0.94%)
Oct 17, 2012 64.46 64.85 64.27 64.78 9,204,660 +0.10(+0.15%)
Oct 16, 2012 64.57 64.78 64.51 64.68 6,872,413 +0.30(+0.47%)
Oct 15, 2012 63.96 64.40 63.48 64.38 5,997,967 +0.43(+0.67%)
Oct 12, 2012 64.20 64.50 63.85 63.95 5,995,282 -0.28(-0.44%)
Oct 11, 2012 64.38 64.59 64.17 64.23 8,131,745 +0.01(+0.02%)
Oct 10, 2012 64.11 64.39 63.95 64.22 7,026,596 +0.08(+0.12%)
Oct 09, 2012 64.46 64.72 64.07 64.14 6,859,190 -0.28(-0.43%)
Oct 08, 2012 64.36 64.48 64.20 64.42 4,928,437 -0.27(-0.42%)
Oct 05, 2012 64.68 64.94 64.40 64.69 7,699,913 +0.28(+0.43%)
Oct 04, 2012 64.84 65.00 64.26 64.41 8,886,919 -0.24(-0.37%)
Oct 03, 2012 64.46 65.09 64.37 64.65 8,689,958 +0.19(+0.29%)
Oct 02, 2012 64.04 64.46 63.94 64.46 9,009,541 +0.54(+0.84%)
Oct 01, 2012 64.50 64.61 63.40 63.92 9,354,941 -0.46(-0.71%)
Sep 28, 2012 64.28 64.63 63.99 64.38 9,810,737 -0.15(-0.23%)
Sep 27, 2012 64.34 64.82 64.22 64.53 6,640,094 +0.35(+0.55%)
Sep 26, 2012 64.13 64.54 64.05 64.18 10,239,062 -0.06(-0.10%)
Sep 25, 2012 65.36 65.39 64.21 64.24 8,618,936 -1.48(-2.25%)
Sep 24, 2012 65.47 66.04 65.45 65.72 10,626,576 -0.07(-0.11%)
Sep 21, 2012 66.02 66.03 65.75 65.79 11,144,071 -0.01(-0.02%)
Sep 20, 2012 66.59 66.26 65.56 65.81 14,539,178 -0.78(-1.17%)
Sep 19, 2012 66.92 67.02 66.57 66.59 6,769,073 -0.31(-0.46%)
Sep 18, 2012 67.30 67.36 66.71 66.90 8,756,767 -0.58(-0.86%)
Sep 17, 2012 67.79 68.03 67.39 67.48 4,141,872 -0.32(-0.47%)
Sep 14, 2012 67.55 68.26 67.55 67.80 8,620,367 +0.35(+0.52%)
Sep 13, 2012 66.69 67.55 66.54 67.45 9,459,068 +0.81(+1.22%)
Sep 12, 2012 66.50 66.64 66.24 66.64 6,642,912 +0.25(+0.38%)
Sep 11, 2012 66.12 66.42 66.00 66.39 5,950,822 +0.26(+0.39%)
Sep 10, 2012 66.50 66.50 66.01 66.13 5,922,035 -0.43(-0.65%)
Sep 07, 2012 66.52 66.68 66.33 66.56 5,809,265 +0.12(+0.18%)
Sep 06, 2012 66.23 66.45 66.14 66.44 6,484,824 +0.52(+0.79%)
Sep 05, 2012 65.99 66.05 65.57 65.92 7,340,247 -0.04(-0.06%)
Sep 04, 2012 65.51 66.02 65.08 65.96 10,329,141 +0.33(+0.50%)
Aug 31, 2012 65.59 65.65 65.00 65.63 4,483,728 +0.26(+0.40%)
Aug 30, 2012 65.19 65.41 65.06 65.37 4,427,626 -0.07(-0.11%)
Aug 29, 2012 65.49 65.58 65.26 65.44 3,326,710 +0.28(+0.43%)
Aug 27, 2012 65.19 65.31 64.87 65.16 2,892,797 +0.14(+0.22%)
Aug 24, 2012 64.65 65.15 64.53 65.02 4,141,208 +0.25(+0.39%)
Aug 23, 2012 64.90 65.03 64.59 64.77 4,522,642 -0.17(-0.26%)
Aug 22, 2012 64.88 65.00 64.33 64.94 4,938,072 -0.06(-0.09%)
Aug 21, 2012 65.12 65.28 64.89 65.00 3,672,252 +0.00(+0.00%)
Aug 20, 2012 65.09 65.18 64.59 65.00 5,358,669 -0.05(-0.08%)
Aug 17, 2012 65.08 65.19 64.87 65.05 6,843,635 -0.03(-0.05%)
Aug 16, 2012 64.68 65.10 64.38 65.08 7,335,435 +0.47(+0.73%)
Aug 15, 2012 64.41 64.81 64.35 64.61 2,981,238 +0.18(+0.28%)
Aug 14, 2012 64.69 64.74 64.33 64.43 3,634,029 -0.03(-0.05%)
Aug 13, 2012 64.46 64.61 64.17 64.46 3,482,065 -0.02(-0.03%)
Aug 10, 2012 64.34 64.52 64.20 64.48 2,794,472 +0.14(+0.22%)
Aug 09, 2012 64.47 64.75 64.26 64.34 4,924,747 -0.19(-0.29%)
Aug 08, 2012 64.67 64.77 64.29 64.53 5,617,815 -0.39(-0.60%)
Aug 07, 2012 65.74 65.75 64.83 64.92 5,955,919 -0.68(-1.04%)
Aug 06, 2012 65.96 66.13 65.57 65.60 4,039,274 -0.19(-0.29%)
Aug 03, 2012 65.86 66.09 65.68 65.79 5,105,344 +0.48(+0.73%)
Aug 02, 2012 64.95 65.32 64.71 65.31 5,980,745 +0.07(+0.11%)
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.