Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.25 -0.32 (-0.31%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.35 21.60 21.19 21.43 31,520,902 +0.02(+0.11%)
Jul 30, 2009 21.01 21.71 20.98 21.40 51,919,752 +0.72(+3.47%)
Jul 29, 2009 20.78 20.96 20.48 20.69 27,440,120 -0.30(-1.42%)
Jul 28, 2009 20.88 21.05 20.67 20.99 28,867,902 +0.04(+0.20%)
Jul 27, 2009 20.73 21.11 20.59 20.94 28,495,084 +0.26(+1.27%)
Jul 24, 2009 20.43 20.76 20.20 20.68 27,336,864 +0.18(+0.87%)
Jul 23, 2009 19.86 20.81 19.75 20.50 53,264,988 +0.69(+3.47%)
Jul 22, 2009 19.49 20.10 19.47 19.81 35,524,512 +0.02(+0.09%)
Jul 21, 2009 19.99 20.02 19.38 19.80 31,637,132 -0.04(-0.21%)
Jul 20, 2009 19.40 19.93 19.40 19.84 58,033,652 +0.62(+3.23%)
Jul 17, 2009 19.55 19.57 19.07 19.22 36,345,336 -0.46(-2.34%)
Jul 16, 2009 19.25 19.81 19.05 19.68 36,155,724 +0.25(+1.29%)
Jul 15, 2009 19.10 19.68 18.95 19.43 49,819,208 +0.65(+3.44%)
Jul 14, 2009 18.57 18.91 18.27 18.78 38,415,188 +0.22(+1.16%)
Jul 13, 2009 18.03 18.67 18.03 18.56 49,716,352 +0.71(+3.95%)
Jul 10, 2009 17.70 17.98 17.42 17.86 35,511,244 -0.03(-0.17%)
Jul 09, 2009 18.33 18.43 17.86 17.89 30,490,112 -0.29(-1.61%)
Jul 08, 2009 18.43 18.53 17.69 18.18 50,267,424 -0.18(-0.98%)
Jul 07, 2009 19.04 19.07 18.28 18.36 45,222,480 -0.71(-3.70%)
Jul 06, 2009 18.49 19.14 18.34 19.07 38,262,320 +0.39(+2.08%)
Jul 02, 2009 19.31 19.31 18.64 18.68 41,370,860 -0.89(-4.55%)
Jul 01, 2009 19.38 19.75 19.33 19.57 27,115,596 +0.19(+0.99%)
Jun 30, 2009 19.31 19.52 19.17 19.38 30,430,246 +0.13(+0.65%)
Jun 29, 2009 19.30 19.37 18.93 19.25 22,457,540 +0.05(+0.25%)
Jun 26, 2009 18.95 19.37 18.86 19.20 28,742,738 +0.17(+0.88%)
Jun 25, 2009 18.59 19.04 18.51 19.04 38,602,052 +0.30(+1.60%)
Jun 24, 2009 18.71 18.95 18.56 18.74 37,895,268 +0.30(+1.64%)
Jun 23, 2009 18.34 18.73 18.18 18.44 40,490,288 +0.16(+0.87%)
Jun 22, 2009 18.95 19.10 18.21 18.28 50,932,596 -0.98(-5.11%)
Jun 19, 2009 19.15 19.29 18.95 19.26 34,792,048 +0.21(+1.08%)
Jun 18, 2009 18.94 19.17 18.72 19.05 34,335,600 +0.09(+0.50%)
Jun 17, 2009 19.21 19.32 18.66 18.96 47,551,904 -0.27(-1.41%)
Jun 16, 2009 19.62 19.74 18.95 19.23 40,042,956 -0.28(-1.42%)
Jun 15, 2009 20.14 20.17 19.28 19.51 49,913,348 -0.92(-4.50%)
Jun 12, 2009 19.81 20.47 19.72 20.43 34,402,156 +0.56(+2.82%)
Jun 11, 2009 20.19 20.37 19.81 19.87 35,847,196 -0.38(-1.86%)
Jun 10, 2009 20.78 20.81 19.75 20.24 46,970,128 -0.39(-1.91%)
Jun 09, 2009 20.78 20.80 20.44 20.64 33,707,972 +0.02(+0.11%)
Jun 08, 2009 20.63 20.91 20.35 20.61 35,616,168 -0.08(-0.37%)
Jun 05, 2009 21.24 21.24 20.55 20.69 47,508,312 -0.26(-1.26%)
Jun 04, 2009 20.48 21.17 20.35 20.96 44,155,372 +0.60(+2.95%)
Jun 03, 2009 20.22 20.41 20.04 20.35 32,519,224 -0.05(-0.23%)
Jun 02, 2009 20.55 20.75 20.25 20.40 51,357,152 -0.31(-1.48%)
Jun 01, 2009 20.14 21.28 20.09 20.71 97,124,248 +0.84(+4.21%)
May 29, 2009 19.49 19.88 19.13 19.87 48,439,656 +0.53(+2.74%)
May 28, 2009 19.21 19.46 18.68 19.34 54,010,184 +0.36(+1.89%)
May 27, 2009 19.74 19.74 18.81 18.98 62,303,344 -0.65(-3.33%)
May 26, 2009 18.49 19.81 18.40 19.64 71,752,184 +0.97(+5.17%)
May 22, 2009 19.12 19.36 18.60 18.67 42,395,060 -0.41(-2.13%)
May 21, 2009 18.76 19.33 18.56 19.08 50,906,992 +0.04(+0.19%)
May 20, 2009 19.59 20.05 18.96 19.04 59,626,924 -0.22(-1.16%)
May 19, 2009 19.52 19.84 19.07 19.27 74,809,920 -0.31(-1.59%)
May 18, 2009 18.43 19.80 18.39 19.58 83,357,968 +1.37(+7.50%)
May 15, 2009 18.71 18.90 17.84 18.21 63,343,820 -0.62(-3.28%)
May 14, 2009 18.09 19.08 17.81 18.83 71,565,992 +0.58(+3.19%)
May 13, 2009 18.98 19.01 18.11 18.25 79,265,248 -1.33(-6.80%)
May 12, 2009 19.90 20.02 18.81 19.58 70,917,016 -0.32(-1.60%)
May 11, 2009 19.86 20.24 19.63 19.90 62,335,572 -0.60(-2.93%)
May 08, 2009 19.52 20.65 19.24 20.50 99,005,952 +1.74(+9.26%)
May 07, 2009 20.64 20.65 18.72 18.76 105,021,304 -1.61(-7.92%)
May 06, 2009 20.11 20.51 19.45 20.37 87,162,984 +0.66(+3.35%)
May 05, 2009 20.07 20.23 19.49 19.71 77,539,672 -0.68(-3.35%)
May 04, 2009 19.48 20.40 19.48 20.40 86,634,480 +1.63(+8.66%)
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.