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 (%)
Apr 30, 2009 20.52 20.95 20.10 20.24 80,001,040 +0.00(+0.00%)
Apr 29, 2009 19.65 20.49 19.48 20.24 76,729,752 +0.77(+3.97%)
Apr 28, 2009 18.78 19.92 18.78 19.47 70,947,856 +0.21(+1.08%)
Apr 27, 2009 19.83 20.15 18.71 19.26 94,534,728 -1.15(-5.65%)
Apr 24, 2009 19.56 21.02 19.27 20.42 101,877,464 +1.02(+5.28%)
Apr 23, 2009 18.74 19.63 18.43 19.39 77,178,624 +0.77(+4.15%)
Apr 22, 2009 18.84 19.65 18.51 18.62 110,499,936 -0.58(-3.00%)
Apr 21, 2009 17.27 19.32 17.18 19.19 122,206,752 +1.54(+8.72%)
Apr 20, 2009 19.02 19.25 17.59 17.66 105,686,096 -2.12(-10.70%)
Apr 17, 2009 19.48 20.43 19.06 19.77 88,603,296 +0.20(+1.00%)
Apr 16, 2009 18.82 20.32 18.14 19.58 109,462,680 +0.77(+4.08%)
Apr 15, 2009 17.30 18.98 17.20 18.81 95,116,696 +1.42(+8.19%)
Apr 14, 2009 18.65 18.87 17.38 17.39 79,616,696 -1.55(-8.20%)
Apr 13, 2009 18.34 19.39 18.26 18.94 63,497,692 +0.24(+1.28%)
Apr 09, 2009 17.43 18.95 17.13 18.70 105,823,144 +1.99(+11.94%)
Apr 08, 2009 16.53 16.85 16.21 16.70 65,484,892 +0.34(+2.10%)
Apr 07, 2009 17.24 17.38 16.32 16.36 76,844,872 -1.33(-7.52%)
Apr 06, 2009 17.54 18.18 17.16 17.69 72,782,496 -0.29(-1.60%)
Apr 03, 2009 16.43 18.04 16.23 17.98 96,741,016 +1.48(+8.96%)
Apr 02, 2009 15.96 16.80 15.78 16.50 81,809,792 +1.02(+6.62%)
Apr 01, 2009 15.18 15.80 15.18 15.48 57,240,504 -0.14(-0.90%)
Mar 31, 2009 14.89 15.84 14.75 15.62 82,916,192 +0.91(+6.22%)
Mar 30, 2009 14.87 15.05 14.53 14.70 57,637,760 -1.50(-9.27%)
Mar 26, 2009 15.98 16.36 15.26 16.21 80,472,488 +0.39(+2.48%)
Mar 25, 2009 15.84 16.20 14.59 15.81 104,804,144 -0.13(-0.85%)
Mar 24, 2009 16.56 17.24 15.79 15.95 93,230,208 -1.23(-7.14%)
Mar 23, 2009 15.85 17.28 15.82 17.18 104,191,320 +2.24(+14.99%)
Mar 20, 2009 15.98 16.04 14.83 14.94 73,851,144 -1.65(-9.95%)
Mar 19, 2009 17.35 17.38 16.05 16.59 74,146,856 -0.49(-2.87%)
Mar 18, 2009 15.97 17.14 15.59 17.08 88,526,896 +0.80(+4.94%)
Mar 17, 2009 15.15 16.34 14.85 16.27 66,987,928 +1.13(+7.45%)
Mar 16, 2009 16.45 16.61 15.10 15.15 57,810,308 -1.20(-7.35%)
Mar 13, 2009 16.69 16.79 15.83 16.35 0 -0.36(-2.13%)
Mar 12, 2009 15.54 16.82 15.34 16.70 82,135,360 +1.22(+7.88%)
Mar 11, 2009 15.95 16.08 15.29 15.48 71,061,624 -0.30(-1.90%)
Mar 10, 2009 14.26 15.84 14.14 15.78 106,609,296 +1.87(+13.45%)
Mar 09, 2009 13.20 13.94 13.18 13.91 68,946,576 +0.29(+2.12%)
Mar 06, 2009 13.89 13.97 12.87 13.62 0 -0.21(-1.51%)
Mar 05, 2009 14.26 14.48 13.73 13.83 38,190,524 -0.94(-6.39%)
Mar 04, 2009 14.76 15.02 14.27 14.78 62,432,816 +0.63(+4.42%)
Mar 02, 2009 15.01 15.16 14.14 14.15 77,852,256 -1.27(-8.23%)
Feb 27, 2009 15.16 15.90 15.12 15.42 0 -0.24(-1.53%)
Feb 26, 2009 16.81 16.89 15.50 15.66 73,783,680 -0.69(-4.24%)
Feb 25, 2009 16.54 17.12 15.81 16.35 91,088,520 -0.42(-2.52%)
Feb 24, 2009 15.69 16.83 15.43 16.78 91,330,080 +1.28(+8.23%)
Feb 23, 2009 16.98 17.09 15.42 15.50 79,547,944 -1.28(-7.60%)
Feb 20, 2009 15.28 16.80 15.20 16.78 100,965,384 +1.01(+6.42%)
Feb 19, 2009 16.67 16.89 15.59 15.77 64,430,452 -0.63(-3.85%)
Feb 18, 2009 16.56 16.65 15.80 16.40 68,724,328 +0.07(+0.41%)
Feb 17, 2009 16.62 16.75 16.12 16.33 70,629,688 -1.10(-6.30%)
Feb 13, 2009 18.21 18.27 17.36 17.43 52,421,552 -1.11(-5.99%)
Feb 12, 2009 18.11 18.59 17.15 18.54 99,018,136 -0.28(-1.47%)
Feb 11, 2009 18.50 18.81 17.83 18.81 64,626,572 +0.47(+2.54%)
Feb 10, 2009 19.91 19.94 18.16 18.35 86,856,840 -1.72(-8.59%)
Feb 09, 2009 19.85 20.15 19.44 20.07 46,363,028 +0.27(+1.36%)
Feb 06, 2009 18.65 20.02 18.62 19.80 73,532,432 +1.27(+6.85%)
Feb 05, 2009 18.48 19.18 17.95 18.53 77,498,256 -0.29(-1.53%)
Feb 04, 2009 19.28 19.87 18.82 18.82 52,467,704 -0.45(-2.36%)
Feb 03, 2009 19.47 19.56 18.98 19.27 42,667,956 -0.07(-0.38%)
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.