US Real Estate Ishares ETF (NY: IYR )

107.17 USD -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 64.70 66.38 64.54 65.10 6,473,870 +0.43(+0.66%)
Mar 28, 2008 65.56 65.77 64.56 64.67 9,477,509 -1.01(-1.54%)
Mar 27, 2008 66.05 67.12 65.25 65.68 7,634,317 -0.28(-0.42%)
Mar 26, 2008 67.50 67.60 65.96 65.96 6,958,466 -1.79(-2.64%)
Mar 25, 2008 67.23 68.15 66.59 67.75 10,191,514 -0.22(-0.32%)
Mar 24, 2008 67.84 68.74 67.05 67.97 11,092,703 +1.14(+1.71%)
Mar 21, 2008 64.00 66.95 64.00 66.83 11,888,594 +0.00(+0.00%)
Mar 20, 2008 64.00 66.95 64.00 66.83 11,888,594 +2.68(+4.18%)
Mar 19, 2008 65.50 66.00 64.15 64.15 12,237,245 -0.71(-1.09%)
Mar 18, 2008 63.16 65.03 62.67 64.86 12,294,784 +3.15(+5.10%)
Mar 17, 2008 61.00 62.29 60.41 61.71 13,879,650 -0.42(-0.68%)
Mar 14, 2008 63.42 63.79 60.53 62.13 14,895,107 -1.03(-1.63%)
Mar 13, 2008 61.25 63.53 60.20 63.16 13,879,640 +0.78(+1.26%)
Mar 12, 2008 63.23 64.59 62.27 62.38 8,016,037 -1.38(-2.16%)
Mar 11, 2008 61.20 63.75 60.82 63.75 14,100,734 +4.23(+7.11%)
Mar 10, 2008 61.02 61.02 59.52 59.52 6,875,070 -0.98(-1.62%)
Mar 07, 2008 59.34 61.30 58.99 60.50 12,618,426 +0.60(+1.00%)
Mar 06, 2008 62.15 62.50 59.90 59.90 13,605,563 -2.88(-4.59%)
Mar 05, 2008 62.79 63.81 62.25 62.78 6,361,302 -0.06(-0.10%)
Mar 04, 2008 62.20 63.32 61.70 62.84 9,860,527 -0.51(-0.80%)
Mar 03, 2008 62.92 63.46 62.01 63.35 10,580,858 +0.34(+0.54%)
Feb 29, 2008 63.78 63.98 62.86 63.01 6,919,816 -1.12(-1.75%)
Feb 28, 2008 65.10 65.10 64.13 64.13 5,285,173 -1.36(-2.08%)
Feb 27, 2008 65.27 66.53 65.09 65.49 5,700,055 -0.47(-0.71%)
Feb 26, 2008 65.06 66.45 65.03 65.96 7,200,388 -0.04(-0.06%)
Feb 25, 2008 63.78 66.00 63.16 66.00 8,961,346 +1.98(+3.09%)
Feb 22, 2008 62.56 64.02 61.90 64.02 10,194,785 +1.47(+2.35%)
Feb 21, 2008 64.44 64.65 62.43 62.55 11,578,901 -1.45(-2.27%)
Feb 20, 2008 62.39 64.00 62.19 64.00 11,189,630 +1.46(+2.33%)
Feb 19, 2008 64.00 64.49 62.53 62.54 7,789,264 -1.11(-1.74%)
Feb 18, 2008 62.65 63.65 62.21 63.65 0 +0.00(+0.00%)
Feb 15, 2008 62.65 63.65 62.21 63.65 7,026,009 -0.26(-0.41%)
Feb 14, 2008 64.03 64.51 63.10 63.91 6,206,457 -0.48(-0.75%)
Feb 13, 2008 64.40 65.10 63.17 64.39 14,019,899 +0.30(+0.47%)
Feb 12, 2008 62.60 64.18 62.48 64.09 10,333,840 +1.96(+3.15%)
Feb 11, 2008 63.06 63.75 62.00 62.13 9,406,947 -1.27(-2.00%)
Feb 08, 2008 65.29 65.33 62.62 63.40 13,823,557 -2.03(-3.10%)
Feb 07, 2008 63.66 65.43 63.27 65.43 9,400,332 +1.54(+2.41%)
Feb 06, 2008 65.46 65.77 63.89 63.89 10,634,735 -1.25(-1.92%)
Feb 05, 2008 66.20 67.20 64.97 65.14 11,490,324 -2.13(-3.17%)
Feb 04, 2008 68.18 68.18 66.50 67.27 7,270,281 -1.06(-1.55%)
Feb 01, 2008 65.82 68.33 65.29 68.33 10,200,766 +2.56(+3.89%)
Jan 31, 2008 63.16 66.19 63.07 65.77 14,157,055 +1.53(+2.38%)
Jan 30, 2008 65.89 66.84 64.03 64.24 15,006,565 -1.54(-2.34%)
Jan 29, 2008 66.00 66.62 64.97 65.78 8,899,747 -0.06(-0.09%)
Jan 28, 2008 63.50 65.88 62.94 65.84 9,180,305 +2.03(+3.18%)
Jan 25, 2008 65.42 65.94 63.35 63.81 11,214,707 -0.90(-1.39%)
Jan 24, 2008 65.90 66.15 63.72 64.71 13,291,678 -1.29(-1.95%)
Jan 23, 2008 59.45 66.64 59.45 66.00 23,458,126 +4.99(+8.18%)
Jan 22, 2008 57.00 61.22 56.74 61.01 16,160,270 +1.99(+3.37%)
Jan 21, 2008 59.72 60.46 57.77 59.02 0 +0.00(+0.00%)
Jan 18, 2008 59.72 60.46 57.77 59.02 11,498,920 -0.50(-0.84%)
Jan 17, 2008 60.53 61.05 59.25 59.52 9,742,970 -0.73(-1.21%)
Jan 16, 2008 59.14 61.43 59.14 60.25 12,410,554 +0.77(+1.29%)
Jan 15, 2008 59.99 60.42 59.20 59.48 11,132,124 -1.59(-2.60%)
Jan 14, 2008 61.82 62.31 59.72 61.07 8,389,299 -0.17(-0.28%)
Jan 11, 2008 60.80 62.30 59.70 61.24 11,200,176 -0.10(-0.16%)
Jan 10, 2008 59.11 62.44 58.69 61.34 16,104,312 +0.80(+1.32%)
Jan 09, 2008 59.49 60.60 57.29 60.54 16,410,554 +1.17(+1.97%)
Jan 08, 2008 61.90 63.36 59.21 59.37 10,957,879 -2.24(-3.64%)
Jan 07, 2008 61.76 62.07 60.06 61.61 8,651,805 +0.57(+0.93%)
Jan 04, 2008 62.32 63.00 61.01 61.04 11,329,369 -2.00(-3.17%)
Jan 03, 2008 65.65 65.90 63.04 63.04 7,858,767 -2.11(-3.24%)
Jan 02, 2008 65.73 66.55 64.81 65.15 7,140,063 -0.55(-0.84%)
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.