U.S. Markets closed

iShares Trust - iShares U.S. Real Estate ETF (IYR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.79-1.02 (-0.95%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 23, 20090.501 Dividend
Dec 01, 200943.7647.9443.3645.9230.01347,265,500
Nov 01, 200940.6844.5839.4543.4228.38430,575,600
Oct 01, 200942.5343.6139.5640.5526.50534,118,500
Sep 22, 20090.391 Dividend
Sep 01, 200940.2946.4637.4642.6727.64522,138,800
Aug 01, 200936.5542.2635.9340.5826.29529,937,100
Jul 01, 200932.5436.3229.1435.8523.22509,685,200
Jun 24, 20090.467 Dividend
Jun 01, 200934.2036.1430.8732.4220.69540,383,400
May 01, 200932.9135.0830.2533.7521.54833,140,100
Apr 01, 200924.7534.2624.7433.0021.061,124,275,800
Mar 25, 20090.573 Dividend
Mar 01, 200924.4628.3320.9825.4615.891,026,594,100
Feb 01, 200930.4932.8524.6425.1415.69833,726,000
Jan 01, 200937.4137.6629.5631.3419.56728,709,400
Dec 23, 20080.91 Dividend
Dec 01, 200831.9840.1226.2837.2322.65881,661,100
Nov 01, 200842.1743.5023.5133.3820.31628,381,000
Oct 01, 200861.1761.1733.3842.5525.89506,971,600
Sep 24, 20080.78 Dividend
Sep 01, 200864.3267.4757.2161.9537.22413,454,800
Aug 01, 200862.6166.7060.5163.4338.11205,605,300
Jul 01, 200859.9965.8655.1762.3037.43306,969,900
Jun 25, 20080.636 Dividend
Jun 01, 200869.0070.7460.2460.8036.16173,209,800
May 01, 200868.9871.7667.3769.4441.30120,622,600
Apr 01, 200866.3571.2365.4768.8840.96177,631,900
Mar 25, 20080.75 Dividend
Mar 01, 200862.9268.7458.9965.1038.29212,192,000
Feb 01, 200865.8268.3361.9063.0137.06184,633,100
Jan 01, 200865.7366.8456.7465.7738.68254,761,200
Dec 27, 20070.781 Dividend
Dec 01, 200769.3174.1664.0165.7038.20138,929,200
Nov 01, 200775.4875.7764.5670.0240.71157,949,000
Oct 01, 200776.5281.0372.4377.0544.80110,393,800
Sep 25, 20070.688 Dividend
Sep 01, 200773.9078.4170.6776.4744.0799,187,400
Aug 01, 200770.3175.4966.7074.1042.70200,909,600
Jul 01, 200777.7480.9569.9370.4040.57156,403,300
Jun 28, 20070.746 Dividend
Jun 01, 200785.6686.5076.1177.4244.19143,692,800
May 01, 200785.4886.6679.7285.6248.87119,727,800
Apr 01, 200785.6088.7284.5785.4948.8045,804,000
Mar 23, 20070.677 Dividend
Mar 01, 200787.0088.6282.7285.2448.2898,050,400
Feb 01, 200791.0094.9986.4488.1349.9299,747,400
Jan 01, 200783.9291.4282.0191.4051.7742,880,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.