Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 47.72 47.97 47.16 47.46 10,869,152 -0.13(-0.27%)
May 30, 2007 46.29 47.64 46.20 47.59 13,849,071 +1.19(+2.56%)
May 29, 2007 45.46 46.68 45.50 46.40 12,314,598 +1.37(+3.05%)
May 25, 2007 44.75 45.52 44.67 45.03 11,623,796 +0.28(+0.63%)
May 24, 2007 45.37 45.66 44.19 44.75 18,745,486 -0.69(-1.53%)
May 23, 2007 45.99 46.34 45.35 45.44 8,644,844 -0.36(-0.79%)
May 22, 2007 45.47 46.19 45.32 45.80 9,012,678 +0.47(+1.04%)
May 21, 2007 44.89 45.76 44.76 45.33 27,667,276 +0.31(+0.69%)
May 18, 2007 45.62 45.57 44.70 45.02 13,600,106 -0.39(-0.87%)
May 17, 2007 46.10 46.12 45.40 45.41 11,024,963 -0.83(-1.80%)
May 16, 2007 46.74 46.84 45.89 46.24 10,523,959 -0.43(-0.93%)
May 15, 2007 47.39 47.70 46.59 46.68 6,745,219 -0.64(-1.35%)
May 14, 2007 47.70 47.96 47.31 47.31 4,084,438 -0.50(-1.04%)
May 11, 2007 47.39 47.81 47.29 47.81 4,299,830 +0.53(+1.11%)
May 10, 2007 47.61 47.75 47.06 47.29 6,787,602 -0.48(-1.00%)
May 09, 2007 47.18 48.04 47.15 47.76 5,990,286 +0.55(+1.16%)
May 08, 2007 47.51 47.51 47.15 47.21 4,548,591 -0.31(-0.65%)
May 07, 2007 47.40 47.78 47.39 47.52 4,229,515 +0.04(+0.09%)
May 04, 2007 47.86 47.89 47.22 47.48 5,860,272 -0.24(-0.50%)
May 03, 2007 47.82 47.96 47.65 47.72 8,428,822 +0.19(+0.40%)
May 02, 2007 47.09 47.79 47.09 47.53 9,307,798 +0.39(+0.82%)
May 01, 2007 47.39 47.51 46.68 47.14 8,226,600 -0.25(-0.53%)
Apr 30, 2007 48.29 48.41 47.37 47.39 3,652,943 -0.93(-1.92%)
Apr 27, 2007 48.23 48.47 48.15 48.32 2,452,721 -0.16(-0.33%)
Apr 26, 2007 48.45 48.60 48.08 48.48 3,891,319 +0.07(+0.14%)
Apr 25, 2007 48.38 49.18 47.90 48.41 4,011,743 +0.07(+0.14%)
Apr 24, 2007 48.73 48.81 48.03 48.34 4,478,981 -0.33(-0.68%)
Apr 23, 2007 48.17 48.82 48.15 48.68 4,193,198 +0.41(+0.85%)
Apr 20, 2007 48.15 48.28 47.98 48.27 3,177,970 +0.52(+1.09%)
Apr 19, 2007 48.06 48.06 47.67 47.75 3,019,000 -0.42(-0.86%)
Apr 18, 2007 48.20 48.35 48.06 48.16 4,935,471 -0.17(-0.36%)
Apr 17, 2007 47.86 48.39 47.67 48.33 6,150,853 +0.68(+1.43%)
Apr 16, 2007 47.85 47.93 47.50 47.65 3,920,230 -0.01(-0.02%)
Apr 13, 2007 47.28 47.66 46.91 47.66 5,525,269 +0.52(+1.09%)
Apr 12, 2007 47.16 47.34 46.88 47.15 4,563,022 -0.25(-0.53%)
Apr 11, 2007 47.97 48.07 47.16 47.40 6,712,001 -0.64(-1.34%)
Apr 10, 2007 47.92 48.36 47.84 48.04 2,322,235 +0.12(+0.25%)
Apr 09, 2007 47.83 48.05 47.73 47.92 2,208,362 -0.03(-0.07%)
Apr 05, 2007 47.80 48.08 47.80 47.95 2,382,740 +0.04(+0.08%)
Apr 04, 2007 47.91 48.21 47.65 47.91 3,565,563 -0.32(-0.66%)
Apr 03, 2007 47.99 48.35 47.91 48.23 4,824,952 +0.42(+0.87%)
Apr 02, 2007 47.45 47.83 47.22 47.81 6,637,048 +0.56(+1.18%)
Mar 30, 2007 46.79 47.41 46.79 47.25 7,665,254 +0.44(+0.94%)
Mar 29, 2007 47.09 47.27 46.60 46.81 4,904,460 +0.25(+0.54%)
Mar 28, 2007 46.83 47.19 46.33 46.57 9,689,266 -0.55(-1.16%)
Mar 27, 2007 47.45 47.52 46.88 47.11 6,006,435 -0.39(-0.83%)
Mar 26, 2007 47.86 48.37 47.42 47.51 8,838,235 -0.75(-1.55%)
Mar 23, 2007 48.33 48.61 48.06 48.26 5,664,678 -0.39(-0.80%)
Mar 22, 2007 48.65 48.87 48.39 48.64 4,752,488 -0.04(-0.08%)
Mar 21, 2007 47.95 48.78 47.64 48.68 8,558,033 +0.68(+1.41%)
Mar 20, 2007 47.81 48.11 47.51 48.01 6,775,844 +0.16(+0.32%)
Mar 19, 2007 47.67 48.02 47.52 47.85 6,382,098 +0.48(+1.01%)
Mar 16, 2007 47.81 47.85 47.26 47.37 8,485,472 -0.27(-0.56%)
Mar 15, 2007 47.31 47.84 47.31 47.64 3,700,554 +0.35(+0.75%)
Mar 14, 2007 46.98 47.45 46.30 47.29 12,412,071 +0.22(+0.47%)
Mar 13, 2007 48.34 48.21 46.96 47.06 10,797,199 -1.27(-2.64%)
Mar 12, 2007 47.80 48.53 47.76 48.34 6,880,522 +0.24(+0.51%)
Mar 09, 2007 47.79 48.23 47.71 48.10 6,195,933 +0.58(+1.23%)
Mar 08, 2007 47.10 47.95 47.10 47.51 5,884,396 +0.75(+1.60%)
Mar 07, 2007 47.52 47.60 46.75 46.76 7,883,683 -0.68(-1.43%)
Mar 06, 2007 46.32 47.66 46.32 47.44 11,905,793 +1.58(+3.44%)
Mar 05, 2007 47.15 47.17 45.86 45.86 14,040,833 -1.69(-3.54%)
Mar 02, 2007 48.13 48.46 47.55 47.55 6,813,777 -1.00(-2.07%)
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.