Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.76 +0.50 (+0.56%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 38.75 40.60 38.69 40.35 23,077,812 +0.94(+2.38%)
Jan 30, 2008 40.42 41.00 39.28 39.41 24,462,622 -0.94(-2.34%)
Jan 29, 2008 40.49 40.87 39.86 40.35 14,507,727 -0.04(-0.09%)
Jan 28, 2008 38.95 40.41 38.61 40.39 14,965,073 +1.25(+3.18%)
Jan 25, 2008 40.13 40.45 38.86 39.14 18,281,408 -0.55(-1.39%)
Jan 24, 2008 40.43 40.58 39.09 39.70 21,667,138 -0.79(-1.95%)
Jan 23, 2008 36.47 40.88 36.47 40.49 38,239,748 +3.06(+8.18%)
Jan 22, 2008 34.97 37.56 34.81 37.43 26,343,310 +1.22(+3.37%)
Jan 21, 2008 36.64 37.09 35.44 36.21 0 +0.00(+0.00%)
Jan 18, 2008 36.64 37.09 35.44 36.21 18,744,712 -0.31(-0.84%)
Jan 17, 2008 37.13 37.45 36.35 36.51 15,882,289 -0.45(-1.21%)
Jan 16, 2008 36.28 37.68 36.28 36.96 20,230,792 +0.47(+1.29%)
Jan 15, 2008 36.80 37.06 36.32 36.49 18,146,788 -0.98(-2.60%)
Jan 14, 2008 37.92 38.22 36.64 37.46 13,675,632 -0.10(-0.28%)
Jan 11, 2008 37.30 38.22 36.62 37.57 18,257,722 -0.06(-0.16%)
Jan 10, 2008 36.26 38.30 36.00 37.63 26,252,090 +0.49(+1.32%)
Jan 09, 2008 36.49 37.17 35.14 37.14 26,751,304 +0.72(+1.97%)
Jan 08, 2008 37.97 38.87 36.32 36.42 17,862,746 -1.37(-3.64%)
Jan 07, 2008 37.89 38.08 36.84 37.79 14,103,550 +0.35(+0.93%)
Jan 04, 2008 38.23 38.65 37.43 37.44 18,468,322 -1.23(-3.17%)
Jan 03, 2008 40.27 40.43 38.67 38.67 12,810,797 -1.29(-3.24%)
Jan 02, 2008 40.32 40.83 39.76 39.97 11,639,217 -0.34(-0.84%)
Jan 01, 2008 39.77 40.67 39.77 40.30 0 +0.00(+0.00%)
Dec 31, 2007 39.77 40.67 39.77 40.30 7,891,394 +0.12(+0.31%)
Dec 28, 2007 40.91 41.07 39.86 40.18 9,840,925 -0.60(-1.47%)
Dec 27, 2007 41.36 41.55 40.56 40.78 9,655,804 -1.29(-3.06%)
Dec 26, 2007 42.44 42.59 41.86 42.07 8,033,551 -0.71(-1.66%)
Dec 24, 2007 41.67 42.83 41.57 42.78 6,542,338 +1.13(+2.73%)
Dec 21, 2007 41.16 41.65 40.95 41.65 8,685,353 +0.70(+1.71%)
Dec 20, 2007 41.17 41.32 40.26 40.95 10,105,371 +0.15(+0.38%)
Dec 19, 2007 40.03 40.82 40.02 40.79 9,955,322 +0.34(+0.83%)
Dec 18, 2007 40.41 40.65 39.27 40.46 13,937,769 +0.52(+1.29%)
Dec 17, 2007 40.62 40.73 39.88 39.94 13,821,523 -0.74(-1.81%)
Dec 14, 2007 41.35 42.46 40.68 40.68 12,882,763 -1.27(-3.03%)
Dec 13, 2007 41.98 42.51 41.44 41.95 11,968,239 -0.74(-1.72%)
Dec 12, 2007 43.79 44.44 42.08 42.68 16,110,890 +0.13(+0.32%)
Dec 11, 2007 44.92 45.49 42.44 42.55 16,020,696 -2.58(-5.72%)
Dec 10, 2007 44.18 45.13 43.90 45.13 9,939,566 +1.10(+2.51%)
Dec 07, 2007 44.22 44.74 44.00 44.03 18,121,808 -0.21(-0.49%)
Dec 06, 2007 42.88 44.31 42.37 44.24 10,167,793 +1.53(+3.59%)
Dec 05, 2007 41.94 42.84 41.87 42.71 14,129,311 +1.18(+2.85%)
Dec 04, 2007 42.03 42.44 41.46 41.52 10,110,245 -1.12(-2.62%)
Dec 03, 2007 42.52 42.94 42.16 42.64 8,551,606 -0.31(-0.73%)
Nov 30, 2007 43.44 43.45 42.53 42.95 13,376,757 +0.39(+0.92%)
Nov 29, 2007 42.41 42.56 41.40 42.56 11,373,695 +0.34(+0.80%)
Nov 28, 2007 40.60 42.33 40.60 42.22 13,392,234 +1.89(+4.68%)
Nov 27, 2007 39.72 40.61 39.60 40.33 14,324,370 +0.29(+0.74%)
Nov 26, 2007 41.40 41.80 39.72 40.04 13,263,012 -1.56(-3.76%)
Nov 23, 2007 41.52 41.97 41.25 41.60 3,663,192 +0.78(+1.91%)
Nov 21, 2007 40.44 41.29 40.09 40.83 13,939,241 -0.31(-0.75%)
Nov 20, 2007 42.25 42.69 40.40 41.13 15,608,717 -0.98(-2.33%)
Nov 19, 2007 42.66 42.72 41.94 42.11 9,823,271 -0.82(-1.91%)
Nov 16, 2007 43.99 43.99 42.60 42.94 14,738,540 -0.83(-1.91%)
Nov 15, 2007 43.77 44.09 43.07 43.77 11,826,749 -0.25(-0.56%)
Nov 14, 2007 45.58 45.58 43.71 44.01 10,070,768 -0.66(-1.47%)
Nov 13, 2007 43.27 44.69 43.27 44.67 8,995,293 +1.55(+3.58%)
Nov 12, 2007 43.60 43.94 42.82 43.13 9,745,991 +0.01(+0.01%)
Nov 09, 2007 43.03 43.55 42.55 43.12 12,864,513 -0.15(-0.34%)
Nov 08, 2007 43.47 43.47 42.44 43.27 15,199,247 +0.27(+0.63%)
Nov 07, 2007 44.48 44.48 42.71 43.00 11,458,121 -1.50(-3.38%)
Nov 06, 2007 43.86 44.57 43.57 44.50 10,098,969 +0.46(+1.04%)
Nov 05, 2007 43.70 44.46 43.63 44.04 10,959,191 -0.64(-1.43%)
Nov 02, 2007 45.84 45.84 43.92 44.68 14,925,289 -0.90(-1.98%)
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.