Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.75 38.85 38.37 38.49 12,726,338 -0.16(-0.40%)
May 29, 2008 38.06 38.73 38.06 38.65 8,463,485 +0.40(+1.04%)
May 28, 2008 38.22 38.41 37.96 38.25 6,689,912 +0.16(+0.41%)
May 27, 2008 37.77 38.27 37.35 38.10 7,630,946 +0.54(+1.43%)
May 26, 2008 37.74 37.76 37.42 37.56 0 +0.00(+0.00%)
May 23, 2008 37.74 37.76 37.42 37.56 9,087,646 -0.24(-0.65%)
May 22, 2008 38.13 38.22 37.69 37.80 9,583,530 -0.26(-0.67%)
May 21, 2008 38.84 39.29 37.95 38.06 14,509,679 -0.84(-2.17%)
May 20, 2008 39.25 39.39 38.55 38.90 15,452,599 -0.82(-2.07%)
May 19, 2008 39.64 39.78 39.24 39.72 9,814,127 +0.30(+0.76%)
May 16, 2008 39.73 39.73 39.20 39.42 11,894,271 -0.26(-0.66%)
May 15, 2008 39.24 39.68 38.90 39.68 9,399,763 +0.49(+1.24%)
May 14, 2008 38.99 39.35 38.94 39.19 8,345,569 +0.26(+0.67%)
May 13, 2008 38.81 38.95 38.43 38.93 8,668,075 +0.21(+0.53%)
May 12, 2008 37.98 38.78 37.88 38.73 8,608,022 +0.81(+2.13%)
May 09, 2008 37.85 38.29 37.69 37.92 4,719,197 -0.27(-0.71%)
May 08, 2008 38.36 38.46 37.84 38.19 9,314,866 -0.02(-0.04%)
May 07, 2008 39.33 39.41 38.12 38.21 10,834,619 -1.16(-2.94%)
May 06, 2008 38.84 39.37 38.65 39.37 5,739,297 +0.31(+0.80%)
May 05, 2008 38.97 39.25 38.73 39.05 7,871,147 -0.09(-0.24%)
May 02, 2008 39.54 39.72 38.99 39.15 13,917,989 +0.07(+0.17%)
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.