ISHARES U.S. REAL ESTATE ETF (NY: IYR)
79.01 USD  +0.27 (+0.34%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 78.99 79.31 78.68 79.01 7,485,195 +0.27(+0.34%)
Mar 26, 2015 78.96 79.18 78.53 78.74 10,719,660 -0.45(-0.57%)
Mar 25, 2015 80.73 80.95 79.03 79.19 15,304,056 -1.99(-2.45%)
Mar 24, 2015 81.55 81.81 81.14 81.18 12,777,543 -0.66(-0.81%)
Mar 23, 2015 81.90 82.41 81.67 81.84 7,329,040 -0.12(-0.15%)
Mar 20, 2015 80.54 82.04 80.30 81.96 17,722,195 +1.94(+2.42%)
Mar 19, 2015 80.07 80.55 79.82 80.02 11,850,661 -0.12(-0.15%)
Mar 18, 2015 78.57 80.44 78.21 80.14 18,583,769 +1.55(+1.97%)
Mar 17, 2015 78.62 78.94 78.22 78.59 9,367,691 -0.07(-0.09%)
Mar 16, 2015 78.15 79.05 78.15 78.66 7,447,768 +0.85(+1.09%)
Mar 13, 2015 78.03 78.16 77.40 77.81 6,949,438 -0.29(-0.37%)
Mar 12, 2015 77.25 78.15 77.17 78.10 8,212,329 +1.27(+1.65%)
Mar 11, 2015 76.89 77.11 76.57 76.83 8,404,656 +0.11(+0.14%)
Mar 10, 2015 76.82 77.18 76.66 76.72 12,491,986 -0.38(-0.49%)
Mar 09, 2015 76.94 77.19 76.70 77.10 9,657,370 +0.68(+0.89%)
Mar 06, 2015 77.71 77.84 76.33 76.42 20,520,020 -2.40(-3.04%)
Mar 05, 2015 78.79 79.49 78.75 78.82 10,928,016 +0.26(+0.33%)
Mar 04, 2015 79.22 78.45 78.56 8,336,670 -0.66(-0.83%)
Mar 03, 2015 79.42 79.22 9,993,116 -0.21(-0.26%)
Mar 02, 2015 79.14 80.22 79.14 79.43 14,633,570 +0.31(+0.39%)
Feb 27, 2015 78.60 79.23 78.30 79.12 8,342,281 +0.56(+0.71%)
Feb 26, 2015 78.96 79.27 78.37 78.56 9,500,436 -0.67(-0.85%)
Feb 25, 2015 78.97 79.97 78.93 79.23 10,763,261 +0.17(+0.22%)
Feb 24, 2015 80.08 80.13 78.78 79.06 20,627,891 -1.52(-1.89%)
Feb 23, 2015 80.26 80.62 79.90 80.58 13,368,247 +0.63(+0.79%)
Feb 20, 2015 79.69 80.15 79.13 79.95 11,002,881 +0.73(+0.92%)
Feb 19, 2015 80.08 80.65 79.11 79.22 12,454,947 -1.54(-1.91%)
Feb 18, 2015 80.27 80.87 79.58 80.76 14,340,653 +0.68(+0.85%)
Feb 17, 2015 80.08 80.98 79.96 80.08 12,515,087 -0.23(-0.29%)
Feb 13, 2015 80.31 80.31 80.31 0 -0.44(-0.54%)
Feb 12, 2015 80.50 80.81 79.80 80.75 9,477,433 +0.86(+1.08%)
Feb 11, 2015 80.07 80.43 79.34 79.89 7,335,810 -0.17(-0.21%)
Feb 10, 2015 79.84 80.21 79.20 80.06 9,174,012 +0.28(+0.35%)
Feb 09, 2015 80.06 80.55 79.75 79.78 8,727,852 -0.38(-0.47%)
Feb 06, 2015 82.10 82.10 79.85 80.16 16,536,466 -2.17(-2.64%)
Feb 05, 2015 81.56 82.41 81.43 82.33 10,348,292 +0.85(+1.04%)
Feb 04, 2015 81.49 81.79 81.06 81.48 7,777,152 -0.24(-0.29%)
Feb 03, 2015 80.72 81.80 80.54 81.72 9,988,835 +0.75(+0.93%)
Feb 02, 2015 81.26 81.27 79.56 80.97 24,404,891 -0.26(-0.32%)
Jan 30, 2015 82.57 82.57 81.17 81.23 10,085,162 -1.35(-1.63%)
Jan 29, 2015 82.73 82.73 81.81 82.58 6,878,062 +0.14(+0.17%)
Jan 28, 2015 83.21 83.54 82.42 82.44 12,341,574 -0.59(-0.71%)
Jan 27, 2015 82.84 83.33 82.70 83.03 4,193,150 -0.11(-0.13%)
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%)
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.