Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.78 25.02 24.60 24.89 28,644,688 -0.31(-1.24%)
Aug 28, 2009 25.29 25.34 24.80 25.21 26,400,038 +0.17(+0.66%)
Aug 27, 2009 24.85 25.09 24.32 25.04 30,165,028 +0.20(+0.79%)
Aug 26, 2009 24.68 24.85 24.45 24.85 22,398,800 +0.11(+0.45%)
Aug 25, 2009 24.69 24.95 24.48 24.73 30,725,594 +0.27(+1.10%)
Aug 24, 2009 24.89 24.96 24.40 24.46 31,104,170 -0.14(-0.57%)
Aug 21, 2009 24.37 25.10 24.22 24.61 42,518,992 +0.53(+2.22%)
Aug 20, 2009 23.15 24.09 23.13 24.07 42,648,388 +0.94(+4.06%)
Aug 19, 2009 22.91 23.26 22.78 23.13 36,787,552 -0.17(-0.74%)
Aug 18, 2009 23.12 23.55 22.97 23.31 36,726,300 +0.01(+0.03%)
Aug 17, 2009 23.32 23.43 22.89 23.30 56,197,428 -0.94(-3.87%)
Aug 14, 2009 24.31 24.36 23.71 24.24 33,990,852 -0.22(-0.90%)
Aug 13, 2009 24.59 24.71 24.15 24.46 36,496,612 +0.12(+0.48%)
Aug 12, 2009 24.15 24.80 24.15 24.34 43,637,008 +0.16(+0.66%)
Aug 11, 2009 24.68 24.78 23.94 24.18 44,986,472 -0.74(-2.95%)
Aug 10, 2009 25.40 25.43 24.66 24.92 38,104,488 -0.50(-1.98%)
Aug 07, 2009 24.85 25.92 24.40 25.42 56,495,208 +1.13(+4.65%)
Aug 06, 2009 24.77 25.35 24.24 24.29 75,221,088 -0.15(-0.63%)
Aug 05, 2009 23.55 24.53 23.35 24.45 56,976,396 +1.07(+4.59%)
Aug 04, 2009 22.29 23.70 22.13 23.37 65,162,520 +0.97(+4.33%)
Aug 03, 2009 22.42 22.46 22.04 22.40 28,417,088 +0.41(+1.86%)
Jul 31, 2009 21.91 22.16 21.75 21.99 30,711,402 +0.02(+0.11%)
Jul 30, 2009 21.56 22.28 21.53 21.97 50,586,384 +0.74(+3.47%)
Jul 29, 2009 21.33 21.51 21.02 21.23 26,735,420 -0.31(-1.42%)
Jul 28, 2009 21.43 21.61 21.21 21.54 28,126,536 +0.04(+0.20%)
Jul 27, 2009 21.28 21.67 21.13 21.50 27,763,292 +0.27(+1.27%)
Jul 24, 2009 20.97 21.31 20.73 21.23 26,634,816 +0.18(+0.87%)
Jul 23, 2009 20.38 21.35 20.27 21.04 51,897,072 +0.71(+3.47%)
Jul 22, 2009 20.00 20.63 19.98 20.34 34,612,196 +0.02(+0.09%)
Jul 21, 2009 20.52 20.55 19.89 20.32 30,824,648 -0.04(-0.21%)
Jul 20, 2009 19.91 20.45 19.91 20.36 56,543,268 +0.64(+3.23%)
Jul 17, 2009 20.07 20.08 19.57 19.72 35,411,940 -0.47(-2.34%)
Jul 16, 2009 19.75 20.34 19.55 20.20 35,227,200 +0.26(+1.29%)
Jul 15, 2009 19.60 20.20 19.45 19.94 48,539,784 +0.66(+3.44%)
Jul 14, 2009 19.06 19.40 18.75 19.27 37,428,632 +0.22(+1.16%)
Jul 13, 2009 18.51 19.16 18.51 19.05 48,439,572 +0.72(+3.95%)
Jul 10, 2009 18.17 18.45 17.88 18.33 34,599,268 -0.03(-0.17%)
Jul 09, 2009 18.81 18.92 18.33 18.36 29,707,084 -0.30(-1.61%)
Jul 08, 2009 18.91 19.02 18.15 18.66 48,976,492 -0.18(-0.98%)
Jul 07, 2009 19.54 19.57 18.77 18.85 44,061,108 -0.72(-3.70%)
Jul 06, 2009 18.98 19.65 18.83 19.57 37,279,692 +0.40(+2.08%)
Jul 02, 2009 19.82 19.82 19.13 19.17 40,308,404 -0.91(-4.55%)
Jul 01, 2009 19.89 20.27 19.84 20.08 26,419,232 +0.20(+0.99%)
Jun 30, 2009 19.81 20.03 19.68 19.89 29,648,756 +0.13(+0.65%)
Jun 29, 2009 19.81 19.88 19.43 19.76 21,880,800 +0.05(+0.25%)
Jun 26, 2009 19.45 19.88 19.35 19.71 28,004,586 +0.17(+0.88%)
Jun 25, 2009 19.08 19.54 19.00 19.54 37,610,700 +0.31(+1.60%)
Jun 24, 2009 19.20 19.45 19.05 19.23 36,922,064 +0.02(+0.13%)
Jun 23, 2009 19.11 19.51 18.94 19.21 38,862,028 +0.17(+0.87%)
Jun 22, 2009 19.74 19.90 18.97 19.04 48,884,412 -1.02(-5.11%)
Jun 19, 2009 19.95 20.10 19.75 20.07 33,392,932 +0.21(+1.08%)
Jun 18, 2009 19.74 19.97 19.50 19.85 32,954,842 +0.10(+0.50%)
Jun 17, 2009 20.01 20.13 19.45 19.75 45,639,668 -0.28(-1.41%)
Jun 16, 2009 20.45 20.57 19.74 20.04 38,432,684 -0.29(-1.42%)
Jun 15, 2009 20.98 21.01 20.09 20.32 47,906,152 -0.96(-4.50%)
Jun 12, 2009 20.64 21.32 20.54 21.28 33,018,722 +0.58(+2.82%)
Jun 11, 2009 21.04 21.22 20.64 20.70 34,405,652 -0.39(-1.86%)
Jun 10, 2009 21.66 21.69 20.58 21.09 45,081,288 -0.41(-1.91%)
Jun 09, 2009 21.66 21.67 21.30 21.50 32,352,450 +0.02(+0.11%)
Jun 08, 2009 21.49 21.79 21.20 21.48 34,183,912 -0.08(-0.37%)
Jun 05, 2009 22.13 22.13 21.41 21.56 45,597,828 -0.28(-1.26%)
Jun 04, 2009 21.34 22.05 21.20 21.83 42,379,724 +0.63(+2.95%)
Jun 03, 2009 21.07 21.26 20.88 21.21 31,211,508 -0.05(-0.23%)
Jun 02, 2009 21.41 21.62 21.10 21.26 49,291,896 -0.32(-1.48%)
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.