Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.51 20.65 19.99 20.48 18,864,162 -0.18(-0.86%)
Nov 26, 2008 19.14 20.83 19.09 20.65 50,359,456 +0.90(+4.57%)
Nov 25, 2008 19.70 20.15 18.29 19.75 85,987,976 +0.52(+2.71%)
Nov 24, 2008 17.12 19.77 16.43 19.23 152,056,800 +2.43(+14.46%)
Nov 21, 2008 16.02 16.88 14.42 16.80 77,406,632 +1.28(+8.26%)
Nov 20, 2008 16.52 17.53 15.10 15.52 95,416,168 -1.48(-8.73%)
Nov 19, 2008 19.00 19.08 16.59 17.00 60,906,320 -2.33(-12.06%)
Nov 18, 2008 19.48 19.81 18.16 19.34 47,257,064 -0.81(-4.02%)
Nov 17, 2008 19.83 20.33 19.32 20.15 29,320,578 -0.16(-0.79%)
Nov 14, 2008 21.79 22.05 20.03 20.31 37,496,852 -2.22(-9.86%)
Nov 13, 2008 20.43 22.71 19.42 22.53 65,486,104 +2.25(+11.07%)
Nov 12, 2008 21.24 21.32 20.11 20.28 44,532,100 -1.61(-7.37%)
Nov 11, 2008 21.80 22.40 21.00 21.89 47,114,476 -0.28(-1.27%)
Nov 10, 2008 24.56 24.61 21.95 22.18 43,192,904 -2.08(-8.57%)
Nov 07, 2008 22.97 24.42 22.46 24.26 42,054,720 +1.36(+5.92%)
Nov 06, 2008 23.64 23.89 22.76 22.90 37,960,468 -1.09(-4.53%)
Nov 05, 2008 26.15 26.15 23.83 23.99 34,932,652 -2.56(-9.66%)
Nov 04, 2008 25.53 26.68 25.32 26.55 32,645,850 +1.40(+5.56%)
Nov 03, 2008 25.87 26.17 25.12 25.15 21,353,286 -0.95(-3.64%)
Oct 31, 2008 24.61 26.17 24.21 26.10 36,610,112 +1.55(+6.29%)
Oct 30, 2008 24.54 24.74 23.68 24.56 33,030,880 +1.13(+4.85%)
Oct 29, 2008 24.05 25.12 23.11 23.42 37,074,960 -0.97(-3.97%)
Oct 28, 2008 21.69 24.49 20.48 24.39 43,425,988 +3.42(+16.33%)
Oct 27, 2008 21.87 22.89 20.68 20.97 26,277,228 -1.15(-5.21%)
Oct 24, 2008 21.33 23.25 21.02 22.12 40,728,708 -1.52(-6.41%)
Oct 23, 2008 23.89 24.47 21.52 23.64 51,026,004 -0.37(-1.56%)
Oct 22, 2008 25.30 25.57 23.14 24.01 41,887,668 -1.90(-7.34%)
Oct 21, 2008 26.23 27.12 25.78 25.91 23,299,346 -0.93(-3.45%)
Oct 20, 2008 26.97 27.14 25.55 26.84 28,165,898 +0.25(+0.95%)
Oct 17, 2008 25.88 27.84 25.49 26.59 30,144,696 -0.28(-1.03%)
Oct 16, 2008 25.97 26.98 24.51 26.86 50,582,516 +1.59(+6.29%)
Oct 15, 2008 28.57 28.89 25.07 25.27 30,923,790 -4.17(-14.17%)
Oct 14, 2008 32.02 32.16 27.43 29.45 38,643,916 -2.04(-6.49%)
Oct 13, 2008 30.65 31.65 29.21 31.49 25,536,014 +2.19(+7.47%)
Oct 10, 2008 25.99 31.90 25.29 29.30 49,874,172 +2.16(+7.96%)
Oct 09, 2008 30.09 30.41 26.83 27.14 42,330,280 -2.09(-7.16%)
Oct 08, 2008 29.32 30.62 28.89 29.23 38,980,008 -0.50(-1.67%)
Oct 07, 2008 32.66 32.67 29.70 29.73 36,340,356 -2.74(-8.45%)
Oct 06, 2008 31.66 32.51 30.69 32.47 38,061,872 -0.61(-1.84%)
Oct 03, 2008 35.57 35.92 33.08 33.08 38,482,604 -1.86(-5.34%)
Oct 02, 2008 36.81 37.00 34.64 34.94 25,367,400 -2.48(-6.62%)
Oct 01, 2008 37.52 37.52 36.78 37.42 19,446,074 -0.58(-1.53%)
Sep 30, 2008 37.21 38.34 36.18 38.00 23,656,824 +1.76(+4.86%)
Sep 29, 2008 37.73 37.97 35.93 36.24 31,606,262 -2.31(-5.98%)
Sep 26, 2008 36.93 38.88 36.59 38.55 0 +0.79(+2.08%)
Sep 25, 2008 37.85 38.14 36.86 37.76 24,997,846 +0.69(+1.85%)
Sep 24, 2008 38.03 38.03 36.73 37.08 21,095,060 -0.75(-1.99%)
Sep 23, 2008 38.45 38.98 37.69 37.83 25,511,802 +0.24(+0.64%)
Sep 22, 2008 41.08 41.39 37.46 37.59 18,601,236 -3.63(-8.81%)
Sep 19, 2008 43.87 41.22 39.13 41.22 0 +1.98(+5.03%)
Sep 18, 2008 36.96 39.26 35.10 39.25 78,955,816 +2.44(+6.63%)
Sep 17, 2008 37.86 38.46 36.37 36.81 62,362,376 -1.80(-4.66%)
Sep 16, 2008 36.43 38.73 36.32 38.60 66,388,584 +1.15(+3.08%)
Sep 15, 2008 38.31 39.16 37.28 37.45 44,722,504 -2.45(-6.15%)
Sep 12, 2008 39.06 39.98 38.79 39.90 22,801,734 +0.42(+1.06%)
Sep 11, 2008 38.60 39.52 38.25 39.49 25,932,354 +0.45(+1.15%)
Sep 10, 2008 39.29 39.52 38.28 39.04 23,821,916 +0.21(+0.54%)
Sep 09, 2008 40.21 40.68 38.71 38.83 27,090,816 -1.78(-4.38%)
Sep 08, 2008 40.30 40.88 39.26 40.61 31,859,614 +1.68(+4.32%)
Sep 05, 2008 38.37 38.93 37.89 38.93 0 +0.25(+0.63%)
Sep 04, 2008 39.53 39.75 38.65 38.68 18,599,804 -1.25(-3.12%)
Sep 03, 2008 39.31 39.94 38.99 39.93 20,619,138 +0.54(+1.37%)
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.