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 (%)
Aug 31, 2009 24.14 24.38 23.97 24.26 29,399,088 -0.30(-1.24%)
Aug 28, 2009 24.64 24.69 24.16 24.56 27,095,322 +0.16(+0.66%)
Aug 27, 2009 24.21 24.45 23.69 24.40 30,959,468 +0.19(+0.79%)
Aug 26, 2009 24.05 24.21 23.83 24.21 22,988,704 +0.11(+0.45%)
Aug 25, 2009 24.05 24.31 23.86 24.10 31,534,796 +0.26(+1.10%)
Aug 24, 2009 24.26 24.32 23.77 23.84 31,923,344 -0.14(-0.57%)
Aug 21, 2009 23.74 24.46 23.60 23.97 43,638,792 +0.52(+2.22%)
Aug 20, 2009 22.56 23.47 22.53 23.45 43,771,596 +0.91(+4.06%)
Aug 19, 2009 22.32 22.67 22.19 22.54 37,756,404 -0.17(-0.74%)
Aug 18, 2009 22.52 22.95 22.38 22.71 37,693,540 +0.01(+0.03%)
Aug 17, 2009 22.73 22.83 22.31 22.70 57,677,468 -0.91(-3.87%)
Aug 14, 2009 23.68 23.74 23.10 23.62 34,886,052 -0.22(-0.90%)
Aug 13, 2009 23.96 24.08 23.53 23.83 37,457,804 +0.11(+0.48%)
Aug 12, 2009 23.53 24.17 23.53 23.72 44,786,252 +0.16(+0.66%)
Aug 11, 2009 24.05 24.15 23.33 23.56 46,171,256 -0.72(-2.95%)
Aug 10, 2009 24.75 24.78 24.03 24.28 39,108,028 -0.49(-1.98%)
Aug 07, 2009 24.21 25.26 23.77 24.77 57,983,092 +1.10(+4.65%)
Aug 06, 2009 24.14 24.70 23.62 23.67 77,202,144 -0.15(-0.63%)
Aug 05, 2009 22.95 23.90 22.75 23.82 58,476,952 +1.05(+4.59%)
Aug 04, 2009 21.72 23.09 21.56 22.77 66,878,668 +0.95(+4.33%)
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.