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 28, 2007 54.06 54.90 53.74 54.06 9,242,631 +0.42(+0.78%)
Feb 27, 2007 54.78 55.02 53.03 53.65 16,036,699 -1.78(-3.21%)
Feb 26, 2007 55.82 56.09 54.54 55.43 8,726,394 -0.38(-0.68%)
Feb 23, 2007 56.63 56.63 55.68 55.81 8,527,998 -0.80(-1.42%)
Feb 22, 2007 57.04 57.04 56.49 56.61 4,170,757 -0.29(-0.51%)
Feb 21, 2007 57.02 57.05 56.56 56.90 3,621,579 -0.24(-0.42%)
Feb 20, 2007 56.63 57.27 56.19 57.14 3,950,369 +0.42(+0.74%)
Feb 16, 2007 56.90 56.96 55.98 56.72 5,053,453 -0.20(-0.34%)
Feb 15, 2007 56.53 57.17 56.38 56.92 5,578,832 +0.47(+0.83%)
Feb 14, 2007 56.32 57.10 56.29 56.45 8,527,718 -0.35(-0.62%)
Feb 13, 2007 55.83 56.85 55.32 56.80 13,185,435 +0.99(+1.78%)
Feb 12, 2007 56.66 56.66 55.59 55.81 14,512,043 -0.95(-1.68%)
Feb 09, 2007 57.62 57.85 55.67 56.76 21,079,230 -0.82(-1.42%)
Feb 08, 2007 57.84 58.27 57.55 57.57 10,942,004 -0.44(-0.76%)
Feb 07, 2007 57.05 58.19 56.73 58.02 11,906,693 +0.84(+1.47%)
Feb 06, 2007 56.51 57.17 56.51 57.17 4,803,071 +0.77(+1.37%)
Feb 05, 2007 56.27 56.47 56.24 56.40 2,490,294 -0.04(-0.07%)
Feb 02, 2007 56.10 56.44 55.90 56.44 5,492,111 +0.40(+0.71%)
Feb 01, 2007 55.83 56.17 55.41 56.04 4,362,945 -0.03(-0.05%)
Jan 31, 2007 55.44 56.08 55.23 56.07 5,493,089 +0.63(+1.14%)
Jan 30, 2007 55.36 55.45 54.94 55.44 3,566,319 +0.19(+0.34%)
Jan 29, 2007 55.11 55.36 54.89 55.25 2,377,980 +0.16(+0.29%)
Jan 26, 2007 54.94 55.13 54.63 55.09 2,241,541 +0.17(+0.30%)
Jan 25, 2007 54.90 55.38 54.73 54.92 6,771,409 +0.33(+0.60%)
Jan 24, 2007 53.97 54.66 53.86 54.60 3,094,406 +0.74(+1.37%)
Jan 23, 2007 53.80 54.09 53.64 53.86 1,894,331 +0.15(+0.29%)
Jan 22, 2007 53.98 53.98 53.55 53.71 3,621,416 -0.17(-0.31%)
Jan 19, 2007 53.37 53.97 53.19 53.87 3,266,544 +0.47(+0.88%)
Jan 18, 2007 53.59 53.74 53.27 53.40 3,548,714 -0.18(-0.34%)
Jan 17, 2007 53.25 53.76 52.97 53.59 3,562,732 +0.16(+0.30%)
Jan 16, 2007 52.85 53.63 52.85 53.43 3,801,704 +0.61(+1.15%)
Jan 12, 2007 52.68 52.93 52.59 52.82 2,200,789 +0.18(+0.35%)
Jan 11, 2007 52.11 52.92 52.08 52.63 4,749,930 +0.59(+1.14%)
Jan 10, 2007 51.21 52.05 51.01 52.04 4,098,381 +0.82(+1.59%)
Jan 09, 2007 50.61 51.40 50.61 51.22 2,763,823 +0.59(+1.18%)
Jan 08, 2007 50.61 50.71 50.31 50.63 1,905,253 -0.01(-0.02%)
Jan 05, 2007 51.24 51.38 50.51 50.64 3,126,845 -0.80(-1.55%)
Jan 04, 2007 51.41 51.53 51.13 51.44 3,797,629 -0.01(-0.02%)
Jan 03, 2007 51.48 51.86 51.02 51.45 4,353,328 +0.32(+0.62%)
Dec 29, 2006 51.29 51.67 51.13 51.13 2,112,764 -0.12(-0.24%)
Dec 28, 2006 51.12 51.46 50.90 51.25 2,610,432 +0.15(+0.30%)
Dec 27, 2006 50.83 51.19 50.73 51.10 1,000,714 +0.44(+0.87%)
Dec 26, 2006 50.30 50.84 50.30 50.66 1,621,780 +0.50(+1.00%)
Dec 22, 2006 50.49 50.57 50.11 50.16 3,165,968 -0.39(-0.78%)
Dec 21, 2006 51.18 51.30 50.55 50.55 6,097,854 -0.49(-0.96%)
Dec 20, 2006 50.98 51.24 50.87 51.04 3,487,259 -0.25(-0.48%)
Dec 19, 2006 51.47 51.52 50.85 51.29 4,667,447 -0.40(-0.77%)
Dec 18, 2006 52.08 52.20 51.60 51.68 2,558,921 -0.15(-0.30%)
Dec 15, 2006 52.30 52.35 51.68 51.84 2,763,171 -0.31(-0.59%)
Dec 14, 2006 52.22 52.34 52.06 52.14 1,902,808 +0.10(+0.19%)
Dec 13, 2006 52.57 52.67 51.78 52.05 3,704,225 -0.29(-0.55%)
Dec 12, 2006 52.57 52.77 52.19 52.33 3,513,993 -0.24(-0.46%)
Dec 11, 2006 52.43 52.69 52.26 52.57 2,993,341 +0.28(+0.54%)
Dec 08, 2006 52.44 52.59 52.21 52.29 2,586,958 +0.02(+0.05%)
Dec 07, 2006 52.90 52.90 52.21 52.27 3,766,494 -0.57(-1.08%)
Dec 06, 2006 52.72 52.85 52.26 52.84 4,559,209 -0.06(-0.10%)
Dec 05, 2006 53.56 53.56 52.81 52.89 5,471,735 -0.39(-0.73%)
Dec 04, 2006 52.60 53.38 52.57 53.28 2,770,507 +0.67(+1.28%)
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.