ISHARES U.S. REAL ESTATE ETF (NY: IYR)
83.14 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 82.37 83.16 82.13 83.14 8,672,476 +0.81(+0.98%)
Jan 23, 2015 82.45 82.75 82.15 82.33 5,036,785 -0.17(-0.21%)
Jan 22, 2015 82.56 82.50 10,640,190 +1.58(+1.95%)
Jan 21, 2015 80.98 81.05 80.64 80.92 6,809,836 -0.12(-0.15%)
Jan 20, 2015 81.90 82.06 80.81 81.04 14,678,620 -0.64(-0.78%)
Jan 16, 2015 80.90 81.79 80.73 81.68 12,006,149 +0.69(+0.85%)
Jan 15, 2015 80.58 80.99 12,157,015 +0.11(+0.14%)
Jan 14, 2015 79.98 80.90 79.82 80.88 10,102,624 +0.53(+0.66%)
Jan 13, 2015 80.35 12,015,703 -0.21(-0.26%)
Jan 12, 2015 80.24 80.63 80.24 80.56 7,149,740 +0.44(+0.55%)
Jan 09, 2015 80.15 80.43 79.61 80.12 7,466,589 +0.03(+0.04%)
Jan 08, 2015 79.84 80.27 79.47 80.09 10,114,624 +0.45(+0.57%)
Jan 07, 2015 78.65 79.81 78.49 79.64 10,974,597 +1.02(+1.30%)
Jan 06, 2015 78.23 78.93 78.15 78.62 12,123,750 +0.57(+0.73%)
Jan 05, 2015 77.59 78.22 77.44 78.05 17,756,773 +0.26(+0.33%)
Jan 02, 2015 77.47 77.94 77.08 77.79 12,872,369 +0.95(+1.24%)
Dec 31, 2014 76.84 76.84 76.84 0 -1.20(-1.54%)
Dec 30, 2014 77.89 78.41 77.83 78.04 7,674,502 -0.08(-0.10%)
Dec 29, 2014 77.70 78.44 77.48 78.12 3,913,323 +0.34(+0.44%)
Dec 26, 2014 77.65 77.96 77.63 77.78 2,902,974 +0.30(+0.39%)
Dec 24, 2014 77.48 77.48 77.48 0 -1.13(-1.44%)
Dec 23, 2014 79.02 79.12 78.45 78.61 9,392,559 -0.40(-0.51%)
Dec 22, 2014 77.70 79.01 77.65 79.01 15,904,189 +1.28(+1.65%)
Dec 19, 2014 77.45 77.98 77.32 77.73 9,311,439 +0.16(+0.21%)
Dec 18, 2014 77.21 77.57 76.90 77.57 13,991,201 +0.69(+0.90%)
Dec 17, 2014 75.46 76.90 75.35 76.88 18,743,686 +1.68(+2.23%)
Dec 16, 2014 75.97 75.20 14,199,711 -0.35(-0.46%)
Dec 15, 2014 76.62 76.86 75.43 75.55 10,420,829 -0.90(-1.18%)
Dec 12, 2014 77.02 77.36 76.43 76.45 12,861,796 -0.70(-0.91%)
Dec 11, 2014 77.05 77.47 77.05 77.15 11,035,072 +0.07(+0.09%)
Dec 10, 2014 76.98 77.38 76.76 77.08 8,776,729 -0.18(-0.23%)
Dec 09, 2014 76.64 77.42 76.45 77.26 8,587,175 +0.26(+0.34%)
Dec 08, 2014 76.63 77.42 76.44 77.00 13,087,387 +0.34(+0.44%)
Dec 05, 2014 76.63 76.84 76.14 76.66 18,115,244 -0.40(-0.52%)
Dec 04, 2014 77.08 77.13 76.53 77.06 11,707,200 +0.12(+0.16%)
Dec 03, 2014 77.03 77.14 76.75 76.94 6,650,396 -0.07(-0.09%)
Dec 02, 2014 76.58 77.10 76.17 77.01 8,906,239 +0.27(+0.35%)
Dec 01, 2014 76.90 77.34 76.30 76.74 6,441,106 -0.28(-0.36%)
Nov 28, 2014 76.66 77.72 76.62 77.02 6,364,751 +0.22(+0.29%)
Nov 26, 2014 76.80 76.80 76.80 0 +0.57(+0.75%)
Nov 25, 2014 76.16 76.38 75.91 76.23 5,977,216 +0.21(+0.28%)
Nov 24, 2014 76.06 76.22 75.88 76.02 6,410,833 +0.22(+0.29%)
Nov 21, 2014 75.89 75.89 75.51 75.80 11,642,107 +0.55(+0.73%)
Nov 20, 2014 74.84 75.25 74.61 75.25 5,225,720 +0.21(+0.28%)
Nov 19, 2014 75.46 75.54 75.00 75.04 6,087,720 -0.47(-0.62%)
Nov 18, 2014 75.23 75.64 75.06 75.51 8,649,366 +0.36(+0.48%)
Nov 17, 2014 74.81 75.26 74.81 75.15 5,108,132 +0.28(+0.37%)
Nov 14, 2014 75.34 75.48 74.72 74.87 10,126,805 -0.46(-0.61%)
Nov 13, 2014 75.20 75.56 75.08 75.33 4,929,918 +0.30(+0.40%)
Nov 12, 2014 75.42 75.47 74.82 75.03 6,982,867 -0.39(-0.52%)
Nov 11, 2014 75.64 75.87 75.09 75.42 4,006,383 -0.19(-0.25%)
Nov 10, 2014 74.75 75.68 74.75 75.61 5,578,816 +0.34(+0.45%)
Nov 07, 2014 75.43 75.55 74.91 75.27 11,903,074 -0.06(-0.08%)
Nov 06, 2014 75.61 76.00 75.14 75.33 9,262,895 -0.32(-0.42%)
Nov 05, 2014 75.74 75.98 75.19 75.65 15,315,307 +0.00(+0.00%)
Nov 04, 2014 75.55 75.70 74.94 75.65 9,954,634 +0.09(+0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

ISHARES U.S. REAL ESTATE ETF (IYR) Historical Stock Prices

Welcome to the ISHARES U.S. REAL ESTATE ETF historical stock prices page. Here you can search stock prices for ISHARES U.S. REAL ESTATE ETF by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the ISHARES U.S. REAL ESTATE ETF Historical Stock Prices.

More Historical Stock Prices for ISHARES U.S. REAL ESTATE ETF

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for ISHARES U.S. REAL ESTATE ETF (IYR) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.