US Real Estate Ishares ETF (NY: IYR )

93.71 +1.73 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.25 70.04 68.67 68.69 20,832,354 -0.85(-1.22%)
May 30, 2013 70.21 70.70 69.46 69.54 13,778,524 -0.67(-0.95%)
May 29, 2013 71.11 71.15 69.25 70.21 23,698,420 -1.43(-2.00%)
May 28, 2013 73.06 73.22 71.20 71.64 15,416,662 -0.72(-1.00%)
May 24, 2013 72.40 72.46 71.61 72.36 11,803,960 -0.28(-0.39%)
May 23, 2013 73.08 73.08 72.03 72.64 17,882,268 -1.03(-1.40%)
May 22, 2013 75.64 76.21 73.33 73.67 26,242,672 -1.87(-2.48%)
May 21, 2013 75.40 75.69 75.33 75.54 5,619,378 +0.35(+0.47%)
May 20, 2013 75.23 75.35 74.93 75.19 6,559,953 -0.04(-0.05%)
May 17, 2013 74.90 75.24 74.69 75.23 11,377,710 +0.47(+0.63%)
May 16, 2013 74.94 75.17 74.47 74.76 11,084,054 -0.24(-0.32%)
May 15, 2013 74.34 75.01 73.97 75.00 12,938,842 +1.05(+1.42%)
May 13, 2013 73.84 74.03 73.65 73.95 5,141,438 +0.11(+0.15%)
May 10, 2013 74.00 74.00 73.65 73.84 4,807,496 +0.02(+0.03%)
May 09, 2013 74.20 74.25 73.60 73.82 12,540,888 -0.38(-0.51%)
May 08, 2013 73.90 74.31 73.79 74.20 5,550,454 +0.18(+0.24%)
May 07, 2013 73.88 74.05 73.49 74.02 7,326,406 +0.43(+0.58%)
May 06, 2013 73.35 73.67 73.30 73.59 4,539,216 +0.29(+0.40%)
May 03, 2013 73.60 73.57 73.15 73.30 6,804,281 +0.06(+0.08%)
May 02, 2013 72.94 73.51 72.93 73.24 4,746,647 +0.28(+0.38%)
May 01, 2013 73.44 73.50 72.76 72.96 19,735,160 -0.50(-0.68%)
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%)
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.