IYR Historical Prices | iShares Dow Jones U.S. Real Est Stock

Dow

0.89% Nasdaq

1.26%

iShares Dow Jones US Real Estate (IYR)

-NYSEArca

73.24 May 2, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	72.94	73.51	72.93	73.24	4,746,700	73.24
May 1, 2013	73.44	73.50	72.76	72.96	19,735,200	72.96
Apr 30, 2013	72.75	73.49	72.57	73.46	7,901,100	73.46
Apr 29, 2013	72.43	72.77	72.20	72.75	4,371,600	72.75
Apr 26, 2013	72.41	72.70	72.14	72.19	4,196,100	72.19
Apr 25, 2013	72.49	72.79	71.99	72.52	8,899,900	72.52
Apr 24, 2013	72.58	72.62	72.21	72.61	5,241,100	72.61
Apr 23, 2013	72.22	72.50	71.85	72.38	6,056,000	72.38
Apr 22, 2013	71.97	72.14	71.48	71.96	5,361,900	71.96
Apr 19, 2013	71.44	71.98	71.03	71.86	16,957,600	71.86
Apr 18, 2013	71.08	71.18	70.63	71.04	16,557,900	71.04
Apr 17, 2013	71.63	71.66	70.57	71.04	8,952,700	71.04
Apr 16, 2013	71.20	71.95	70.80	71.91	6,787,100	71.91
Apr 15, 2013	72.10	72.25	70.79	70.79	10,229,500	70.79
Apr 12, 2013	72.08	72.60	71.98	72.60	6,908,300	72.60
Apr 11, 2013	71.90	72.53	71.84	72.18	11,137,100	72.18
Apr 10, 2013	71.57	71.94	71.44	71.83	5,585,900	71.83
Apr 9, 2013	71.48	71.65	71.01	71.41	6,504,500	71.41
Apr 8, 2013	70.73	71.45	70.47	71.38	9,494,700	71.38
Apr 5, 2013	69.89	70.72	69.75	70.72	9,219,300	70.72
Apr 4, 2013	69.59	70.61	69.48	70.53	15,045,800	70.53
Apr 3, 2013	70.11	70.11	69.28	69.51	5,906,600	69.51
Apr 2, 2013	69.96	70.12	69.72	69.88	7,683,800	69.88
Apr 1, 2013	69.51	69.70	69.16	69.70	10,676,100	69.70
Mar 28, 2013	69.26	69.55	69.03	69.48	10,163,700	69.48
Mar 27, 2013	68.82	69.21	68.68	69.16	5,747,800	69.16
Mar 26, 2013	68.63	69.11	68.63	69.05	8,879,000	69.05
Mar 25, 2013	68.93	69.00	68.41	68.54	10,970,400	68.54
Mar 25, 2013	0.584 Dividend
Mar 22, 2013	68.99	69.26	68.85	69.17	5,176,600	68.59
Mar 21, 2013	68.69	69.22	68.69	68.75	4,807,000	68.17
Mar 20, 2013	68.98	68.99	68.64	68.98	9,476,900	68.40
Mar 19, 2013	69.07	69.14	68.23	68.58	8,311,400	68.00
Mar 18, 2013	68.65	69.09	68.65	69.07	17,335,600	68.49
Mar 15, 2013	69.14	69.29	68.86	69.26	7,085,100	68.68
Mar 14, 2013	68.95	69.32	68.86	69.23	10,380,200	68.65
Mar 13, 2013	68.82	69.00	68.56	68.86	6,189,700	68.28
Mar 12, 2013	69.08	69.09	68.68	68.84	6,247,300	68.26
Mar 11, 2013	68.97	69.09	68.64	69.09	11,877,900	68.51
Mar 8, 2013	69.07	69.13	68.44	68.82	6,934,300	68.24
Mar 7, 2013	69.14	69.23	68.69	68.78	6,954,600	68.20
Mar 6, 2013	69.43	69.55	68.82	69.03	11,622,400	68.45
Mar 5, 2013	69.12	69.42	68.77	69.29	6,177,000	68.70
Mar 4, 2013	68.12	68.91	68.12	68.76	9,589,700	68.18
Mar 1, 2013	67.85	68.33	67.59	68.25	11,331,300	67.67
Feb 28, 2013	68.10	68.44	67.97	68.12	7,917,800	67.54
Feb 27, 2013	67.59	68.42	67.45	68.11	7,675,200	67.53
Feb 26, 2013	67.33	67.67	67.00	67.59	7,439,200	67.02
Feb 25, 2013	68.32	68.46	66.99	67.00	9,204,800	66.43
Feb 22, 2013	67.84	68.15	67.79	68.15	6,630,600	67.57
Feb 21, 2013	67.96	68.08	67.40	67.57	13,125,300	67.00
Feb 20, 2013	68.65	68.88	68.10	68.10	9,973,600	67.53
Feb 19, 2013	68.43	68.69	68.28	68.68	12,187,000	68.10
Feb 15, 2013	68.20	68.25	67.95	68.21	6,449,800	67.63
Feb 14, 2013	68.39	68.39	68.07	68.13	4,100,400	67.55
Feb 13, 2013	68.55	68.64	68.21	68.40	4,418,400	67.82
Feb 12, 2013	68.12	68.43	67.97	68.43	7,218,400	67.85
Feb 11, 2013	67.86	68.06	67.86	68.03	6,097,100	67.46
Feb 8, 2013	67.42	67.98	67.42	67.96	8,139,600	67.39
Feb 7, 2013	67.81	67.84	67.15	67.29	8,388,300	66.72
Feb 6, 2013	67.32	67.70	67.19	67.61	4,489,500	67.04
Feb 5, 2013	67.75	67.84	67.41	67.49	6,245,900	66.92
Feb 4, 2013	67.48	67.79	67.32	67.58	14,185,200	67.01
Feb 1, 2013	67.63	67.85	67.40	67.72	11,330,400	67.15
Jan 31, 2013	67.65	67.66	67.17	67.27	8,189,600	66.70
Jan 30, 2013	68.13	68.31	67.55	67.66	7,716,600	67.09
Jan 29, 2013	68.06	68.31	68.06	68.29	4,723,200	67.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IYR

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Real Estate (IYR)