Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.58 +0.32 (+0.36%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.07 20.38 18.81 19.23 0 -0.63(-3.18%)
Jan 29, 2009 21.08 21.20 19.77 19.86 70,226,584 -1.69(-7.83%)
Jan 28, 2009 20.51 21.72 20.26 21.54 81,745,288 +1.59(+7.96%)
Jan 27, 2009 19.70 20.20 19.51 19.96 43,722,052 +0.36(+1.82%)
Jan 26, 2009 19.75 20.29 19.20 19.60 58,543,124 -0.17(-0.84%)
Jan 23, 2009 18.51 19.80 18.39 19.77 73,409,464 +0.61(+3.17%)
Jan 22, 2009 19.35 20.13 18.85 19.16 75,730,088 -1.02(-5.08%)
Jan 21, 2009 18.69 20.27 18.13 20.18 95,468,936 +1.83(+9.96%)
Jan 20, 2009 20.16 20.25 18.21 18.35 71,059,464 -2.23(-10.82%)
Jan 16, 2009 20.34 20.69 19.38 20.58 74,175,448 +0.73(+3.68%)
Jan 15, 2009 19.23 20.35 18.30 19.85 74,710,120 +0.56(+2.89%)
Jan 14, 2009 19.72 19.74 19.09 19.29 63,871,636 -1.06(-5.19%)
Jan 13, 2009 19.50 20.43 19.36 20.35 46,480,960 +0.60(+3.01%)
Jan 12, 2009 20.77 20.83 19.42 19.75 47,842,984 -1.22(-5.82%)
Jan 09, 2009 22.02 22.07 20.85 20.97 36,482,344 -1.01(-4.60%)
Jan 08, 2009 21.73 22.15 21.50 21.99 36,783,520 -0.10(-0.44%)
Jan 07, 2009 22.33 22.78 21.96 22.08 43,089,532 -0.77(-3.38%)
Jan 06, 2009 22.09 23.10 21.45 22.86 50,964,056 +1.08(+4.96%)
Jan 05, 2009 22.06 22.43 21.62 21.78 38,624,484 -0.44(-1.96%)
Jan 02, 2009 22.95 23.02 22.11 22.21 0 -0.63(-2.74%)
Jan 01, 2009 21.76 23.05 21.68 22.84 0 +0.00(+0.00%)
Dec 31, 2008 21.76 23.05 21.68 22.84 51,568,640 +1.04(+4.76%)
Dec 30, 2008 21.09 21.93 20.96 21.80 33,411,756 +0.94(+4.53%)
Dec 29, 2008 22.04 22.04 20.50 20.86 39,014,204 -1.25(-5.63%)
Dec 26, 2008 21.99 22.15 21.48 22.10 11,355,704 +0.29(+1.32%)
Dec 24, 2008 21.76 21.86 21.39 21.81 10,244,811 +0.17(+0.76%)
Dec 23, 2008 21.81 22.21 21.40 21.65 39,062,484 -0.72(-3.24%)
Dec 22, 2008 22.85 22.96 21.27 22.37 60,183,684 -0.48(-2.09%)
Dec 19, 2008 21.89 22.97 21.75 22.85 57,980,392 +1.08(+4.96%)
Dec 18, 2008 23.83 24.01 21.49 21.77 70,942,576 -1.86(-7.89%)
Dec 17, 2008 22.45 24.61 22.05 23.64 81,672,560 +0.58(+2.53%)
Dec 16, 2008 20.72 23.15 20.51 23.05 84,938,272 +2.50(+12.18%)
Dec 15, 2008 21.05 21.23 19.72 20.55 60,898,840 -0.60(-2.84%)
Dec 12, 2008 18.80 21.29 18.63 21.15 91,814,608 +1.83(+9.46%)
Dec 11, 2008 22.04 22.14 19.02 19.32 85,487,280 -3.26(-14.43%)
Dec 10, 2008 21.26 22.67 21.14 22.58 57,795,252 +1.40(+6.63%)
Dec 09, 2008 22.33 22.86 20.74 21.18 101,381,848 -1.64(-7.18%)
Dec 08, 2008 21.53 22.87 21.09 22.81 68,861,496 +1.96(+9.41%)
Dec 05, 2008 18.55 21.00 18.39 20.85 85,440,312 +1.83(+9.65%)
Dec 04, 2008 18.90 20.39 18.48 19.02 83,986,392 -0.32(-1.65%)
Dec 03, 2008 17.91 19.51 17.37 19.34 90,113,328 +0.84(+4.54%)
Dec 02, 2008 17.02 18.56 16.82 18.50 103,510,040 +2.24(+13.77%)
Dec 01, 2008 19.62 19.69 16.12 16.26 68,190,768 -4.22(-20.61%)
Nov 28, 2008 20.51 20.66 19.99 20.48 18,863,764 -0.18(-0.86%)
Nov 26, 2008 19.14 20.83 19.09 20.66 50,358,392 +0.90(+4.57%)
Nov 25, 2008 19.70 20.15 18.29 19.75 85,986,160 +0.52(+2.71%)
Nov 24, 2008 17.12 19.77 16.43 19.23 152,053,584 +2.43(+14.46%)
Nov 21, 2008 16.02 16.88 14.42 16.80 77,405,000 +1.28(+8.26%)
Nov 20, 2008 16.52 17.53 15.10 15.52 95,414,160 -1.48(-8.73%)
Nov 19, 2008 19.00 19.08 16.59 17.01 60,905,032 -2.33(-12.06%)
Nov 18, 2008 19.48 19.81 18.16 19.34 47,256,068 -0.81(-4.02%)
Nov 17, 2008 19.83 20.33 19.32 20.15 29,319,960 -0.16(-0.79%)
Nov 14, 2008 21.79 22.05 20.03 20.31 37,496,060 -2.22(-9.86%)
Nov 13, 2008 20.43 22.71 19.42 22.53 65,484,724 +2.25(+11.07%)
Nov 12, 2008 21.24 21.32 20.11 20.28 44,531,160 -1.61(-7.37%)
Nov 11, 2008 21.80 22.40 21.00 21.89 47,113,484 -0.28(-1.27%)
Nov 10, 2008 24.56 24.61 21.95 22.18 43,191,992 -2.08(-8.57%)
Nov 07, 2008 22.97 24.42 22.46 24.26 42,053,836 +1.36(+5.92%)
Nov 06, 2008 23.64 23.89 22.76 22.90 37,959,668 -1.09(-4.53%)
Nov 05, 2008 26.15 26.15 23.83 23.99 34,931,916 -2.56(-9.66%)
Nov 04, 2008 25.53 26.69 25.32 26.55 32,645,162 +1.40(+5.56%)
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.