Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 46.30 46.48 45.40 45.58 14,568,291 -1.69(-3.57%)
Oct 31, 2007 46.73 47.48 46.05 47.27 9,248,532 +0.83(+1.80%)
Oct 30, 2007 45.94 46.70 45.92 46.43 5,812,058 +0.21(+0.45%)
Oct 29, 2007 46.62 46.76 45.95 46.22 4,799,912 -0.34(-0.72%)
Oct 26, 2007 46.52 46.97 45.79 46.56 6,349,489 +0.67(+1.47%)
Oct 25, 2007 46.19 46.50 45.35 45.89 11,682,150 -0.12(-0.27%)
Oct 24, 2007 46.02 46.27 45.09 46.01 8,664,294 -0.18(-0.40%)
Oct 23, 2007 46.18 46.44 45.73 46.19 10,255,299 +0.40(+0.87%)
Oct 22, 2007 44.90 45.89 44.43 45.79 13,030,103 +0.56(+1.23%)
Oct 19, 2007 46.62 46.78 45.05 45.24 9,940,032 -1.51(-3.23%)
Oct 18, 2007 46.34 47.23 45.90 46.74 7,757,942 +0.12(+0.26%)
Oct 17, 2007 47.17 47.33 45.72 46.62 9,855,917 -0.13(-0.28%)
Oct 16, 2007 47.42 47.42 46.72 46.75 7,167,673 -0.79(-1.66%)
Oct 15, 2007 48.49 48.82 47.32 47.54 8,170,365 -1.00(-2.06%)
Oct 12, 2007 48.91 49.17 48.45 48.54 4,817,948 -0.36(-0.73%)
Oct 11, 2007 49.57 49.63 48.65 48.90 9,193,922 -0.12(-0.24%)
Oct 10, 2007 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Oct 09, 2007 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Oct 08, 2007 49.32 49.38 48.91 49.01 4,974,988 -0.55(-1.11%)
Oct 05, 2007 48.98 49.71 48.66 49.57 9,460,611 +0.96(+1.98%)
Oct 04, 2007 48.65 48.84 48.09 48.60 4,794,369 +0.02(+0.04%)
Oct 03, 2007 48.40 48.64 48.16 48.59 6,586,858 -0.01(-0.03%)
Oct 02, 2007 48.01 48.62 47.85 48.60 5,035,465 +0.44(+0.92%)
Oct 01, 2007 46.94 48.16 46.94 48.16 7,186,256 +1.25(+2.65%)
Sep 28, 2007 47.09 47.11 46.66 46.91 8,784,597 -0.15(-0.33%)
Sep 27, 2007 46.97 47.17 46.77 47.06 5,153,161 +0.44(+0.95%)
Sep 26, 2007 46.68 46.81 46.29 46.62 6,852,973 +0.26(+0.57%)
Sep 25, 2007 46.57 47.08 46.25 46.36 6,977,763 -1.20(-2.53%)
Sep 24, 2007 47.18 47.67 47.08 47.56 6,875,391 +0.40(+0.86%)
Sep 21, 2007 47.28 47.32 46.91 47.16 6,051,198 +0.01(+0.03%)
Sep 20, 2007 47.63 47.63 46.75 47.14 11,524,288 -0.58(-1.22%)
Sep 19, 2007 47.06 48.10 47.06 47.73 13,535,931 +0.95(+2.03%)
Sep 18, 2007 45.46 46.93 45.40 46.78 12,672,942 +1.41(+3.11%)
Sep 17, 2007 45.31 45.55 45.00 45.36 5,227,983 -0.09(-0.19%)
Sep 14, 2007 44.98 45.52 44.68 45.45 7,300,365 +0.21(+0.47%)
Sep 13, 2007 44.72 45.59 44.58 45.24 10,139,070 +0.82(+1.84%)
Sep 12, 2007 44.25 44.72 44.08 44.42 5,309,001 +0.08(+0.18%)
Sep 11, 2007 43.89 44.45 43.89 44.34 7,012,159 +0.79(+1.80%)
Sep 10, 2007 44.69 44.69 43.35 43.55 10,103,697 -0.84(-1.89%)
Sep 07, 2007 44.17 44.66 44.01 44.40 13,712,148 -0.85(-1.87%)
Sep 06, 2007 45.08 45.29 44.49 45.24 8,782,823 +0.28(+0.61%)
Sep 05, 2007 45.53 45.84 44.78 44.97 9,341,775 -1.10(-2.40%)
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.