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 (%)
Feb 29, 2008 39.13 39.25 38.56 38.65 11,280,186 -0.69(-1.75%)
Feb 28, 2008 39.94 39.94 39.34 39.34 8,615,509 -0.83(-2.08%)
Feb 27, 2008 40.04 40.81 39.93 40.17 9,291,820 -0.29(-0.71%)
Feb 26, 2008 39.91 40.76 39.89 40.46 11,737,554 -0.02(-0.06%)
Feb 25, 2008 39.13 40.49 38.75 40.49 14,608,142 +1.21(+3.09%)
Feb 22, 2008 38.38 39.27 37.97 39.27 16,618,805 +0.90(+2.35%)
Feb 21, 2008 39.53 39.66 38.30 38.37 18,875,092 -0.89(-2.27%)
Feb 20, 2008 38.27 39.26 38.15 39.26 18,240,530 +0.90(+2.33%)
Feb 19, 2008 39.26 39.56 38.36 38.37 12,697,498 -0.68(-1.74%)
Feb 18, 2008 38.43 39.05 38.16 39.05 0 +0.00(+0.00%)
Feb 15, 2008 38.43 39.05 38.16 39.05 11,453,294 -0.16(-0.41%)
Feb 14, 2008 39.28 39.57 38.71 39.21 10,117,320 -0.29(-0.75%)
Feb 13, 2008 39.51 39.94 38.75 39.50 22,854,230 +0.18(+0.47%)
Feb 12, 2008 38.40 39.37 38.33 39.32 16,845,482 +1.20(+3.15%)
Feb 11, 2008 38.68 39.11 38.03 38.11 15,334,528 -0.78(-2.00%)
Feb 08, 2008 40.05 40.08 38.41 38.89 22,534,168 -1.25(-3.10%)
Feb 07, 2008 39.05 40.14 38.81 40.14 15,323,745 +0.94(+2.41%)
Feb 06, 2008 40.16 40.35 39.19 39.19 17,335,980 -0.77(-1.92%)
Feb 05, 2008 40.61 41.22 39.86 39.96 18,730,700 -1.31(-3.17%)
Feb 04, 2008 41.82 41.82 40.79 41.27 11,851,489 -0.65(-1.55%)
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.