US Real Estate Ishares ETF (NY: IYR )

105.39 USD -1.22 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 50.02 50.34 49.73 49.78 8,337,230 -0.45(-0.90%)
Mar 30, 2010 50.36 50.51 50.07 50.23 8,297,978 -0.10(-0.20%)
Mar 29, 2010 50.43 50.50 50.01 50.33 12,058,808 +0.22(+0.44%)
Mar 26, 2010 50.44 50.76 49.91 50.11 13,105,352 -0.18(-0.36%)
Mar 25, 2010 50.53 51.16 50.29 50.29 18,242,021 -0.41(-0.81%)
Mar 24, 2010 50.32 51.02 50.27 50.70 11,638,444 +0.16(+0.32%)
Mar 23, 2010 50.63 50.74 50.06 50.54 16,105,603 -0.14(-0.28%)
Mar 22, 2010 49.81 50.85 49.66 50.68 15,288,989 +0.52(+1.04%)
Mar 19, 2010 50.63 50.87 50.05 50.16 14,273,120 -0.43(-0.85%)
Mar 18, 2010 50.71 51.07 50.55 50.59 12,634,507 -0.20(-0.39%)
Mar 17, 2010 50.29 50.96 50.11 50.79 20,060,238 +0.61(+1.22%)
Mar 16, 2010 49.09 50.25 48.95 50.18 18,134,543 +1.27(+2.60%)
Mar 15, 2010 48.55 49.10 48.52 48.91 12,572,390 -0.14(-0.29%)
Mar 12, 2010 49.04 49.30 48.62 49.05 12,207,264 +0.36(+0.74%)
Mar 11, 2010 48.15 48.70 48.01 48.69 8,607,526 +0.24(+0.50%)
Mar 10, 2010 48.29 48.64 48.00 48.45 10,583,408 +0.26(+0.54%)
Mar 09, 2010 47.82 48.77 47.69 48.19 12,243,296 +0.16(+0.33%)
Mar 08, 2010 47.55 48.16 47.46 48.03 8,495,769 +0.59(+1.24%)
Mar 05, 2010 46.50 47.61 46.45 47.44 13,059,028 +1.06(+2.29%)
Mar 04, 2010 46.20 46.43 46.10 46.38 7,622,605 +0.19(+0.41%)
Mar 03, 2010 46.35 46.49 46.09 46.19 7,784,911 -0.10(-0.22%)
Mar 02, 2010 46.41 46.50 46.18 46.29 8,746,511 +0.02(+0.04%)
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.