US Real Estate Ishares ETF (NY: IYR )

93.83 -0.21 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 72.75 73.49 72.57 73.46 7,901,074 +0.71(+0.98%)
Apr 29, 2013 72.43 72.77 72.20 72.75 4,371,594 +0.56(+0.78%)
Apr 26, 2013 72.41 72.52 72.14 72.19 4,196,210 -0.33(-0.46%)
Apr 25, 2013 72.48 72.80 71.99 72.52 8,899,831 -0.09(-0.12%)
Apr 24, 2013 72.58 72.62 72.21 72.61 5,241,076 +0.23(+0.32%)
Apr 23, 2013 72.22 72.50 71.85 72.38 6,055,988 +0.42(+0.58%)
Apr 22, 2013 71.97 72.14 71.48 71.96 5,361,855 +0.10(+0.14%)
Apr 19, 2013 71.44 71.98 71.03 71.86 16,957,546 +0.82(+1.15%)
Apr 18, 2013 71.08 71.18 70.63 71.04 16,557,871 +0.00(+0.00%)
Apr 17, 2013 71.63 71.66 70.57 71.04 8,952,685 -0.87(-1.21%)
Apr 16, 2013 71.20 71.95 70.80 71.91 6,787,030 +1.12(+1.58%)
Apr 15, 2013 72.10 72.25 70.79 70.79 10,229,487 -1.81(-2.49%)
Apr 12, 2013 72.08 72.60 71.98 72.60 6,908,385 +0.42(+0.58%)
Apr 11, 2013 71.90 72.53 71.84 72.18 11,137,056 +0.35(+0.49%)
Apr 10, 2013 71.57 71.94 71.44 71.83 5,585,822 +0.42(+0.59%)
Apr 09, 2013 71.48 71.65 71.01 71.41 6,504,500 +0.03(+0.04%)
Apr 08, 2013 70.94 71.45 70.47 71.38 9,494,661 +0.66(+0.93%)
Apr 05, 2013 69.89 70.72 69.75 70.72 9,219,301 +0.19(+0.27%)
Apr 04, 2013 69.59 70.61 69.48 70.53 15,045,708 +1.02(+1.47%)
Apr 03, 2013 70.11 70.11 69.28 69.51 5,906,602 -0.37(-0.53%)
Apr 02, 2013 69.96 70.12 69.72 69.88 7,683,774 +0.18(+0.26%)
Apr 01, 2013 69.51 69.70 69.16 69.70 10,676,049 +0.22(+0.32%)
Mar 28, 2013 69.26 69.55 69.03 69.48 10,163,614 +0.32(+0.46%)
Mar 27, 2013 68.82 69.21 68.68 69.16 5,747,728 +0.11(+0.16%)
Mar 26, 2013 68.63 69.11 68.63 69.05 8,878,990 +0.51(+0.74%)
Mar 25, 2013 68.93 69.00 68.41 68.54 10,970,386 -0.63(-0.91%)
Mar 22, 2013 68.99 69.26 68.85 69.17 5,176,576 +0.42(+0.61%)
Mar 21, 2013 68.69 69.22 68.69 68.75 4,806,944 -0.23(-0.33%)
Mar 20, 2013 68.98 68.99 68.64 68.98 9,476,839 +0.40(+0.58%)
Mar 19, 2013 69.07 69.14 68.23 68.58 8,311,354 -0.49(-0.71%)
Mar 18, 2013 68.65 69.09 68.65 69.07 17,335,528 -0.19(-0.27%)
Mar 15, 2013 69.14 69.29 68.86 69.26 7,085,039 +0.03(+0.04%)
Mar 14, 2013 68.95 69.32 68.86 69.23 10,380,115 +0.37(+0.54%)
Mar 13, 2013 68.82 69.00 68.56 68.86 6,189,660 +0.02(+0.03%)
Mar 12, 2013 69.08 69.09 68.68 68.84 6,247,257 -0.25(-0.36%)
Mar 11, 2013 68.97 69.09 68.64 69.09 11,877,827 +0.27(+0.39%)
Mar 08, 2013 69.07 69.13 68.44 68.82 6,934,205 +0.04(+0.06%)
Mar 07, 2013 69.14 69.23 68.69 68.78 6,954,546 -0.25(-0.36%)
Mar 06, 2013 69.43 69.55 68.82 69.03 11,622,371 -0.26(-0.38%)
Mar 05, 2013 69.12 69.42 68.77 69.29 6,176,991 +0.53(+0.77%)
Mar 04, 2013 68.12 68.91 68.12 68.76 9,589,653 +0.51(+0.75%)
Mar 01, 2013 67.85 68.33 67.59 68.25 11,331,247 +0.13(+0.19%)
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%)
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.