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 29, 2008 39.01 39.49 38.71 38.91 13,507,727 -0.44(-1.12%)
Aug 28, 2008 38.23 39.46 38.22 39.35 14,835,104 +1.26(+3.32%)
Aug 27, 2008 37.56 38.12 37.50 38.09 8,132,534 +0.34(+0.89%)
Aug 26, 2008 37.33 37.91 37.15 37.75 15,651,988 +0.29(+0.77%)
Aug 25, 2008 38.25 38.27 37.29 37.46 15,289,864 -0.85(-2.21%)
Aug 22, 2008 37.71 38.65 37.45 38.31 15,382,948 +0.86(+2.29%)
Aug 21, 2008 37.57 37.64 37.12 37.45 17,263,834 -0.52(-1.37%)
Aug 20, 2008 37.99 38.16 37.14 37.97 18,324,926 +0.09(+0.24%)
Aug 19, 2008 38.25 38.30 37.44 37.88 16,325,242 -0.80(-2.06%)
Aug 18, 2008 39.13 39.64 38.29 38.68 14,665,163 -0.83(-2.10%)
Aug 15, 2008 39.69 40.13 39.13 39.51 0 -0.06(-0.15%)
Aug 14, 2008 38.55 39.66 38.49 39.57 11,645,663 +0.64(+1.65%)
Aug 13, 2008 39.21 39.35 38.48 38.92 17,189,942 -0.64(-1.61%)
Aug 12, 2008 40.16 40.33 39.04 39.56 18,132,140 -0.90(-2.21%)
Aug 11, 2008 39.58 40.92 39.28 40.46 22,978,508 +0.97(+2.45%)
Aug 08, 2008 38.06 39.99 37.97 39.49 18,591,896 +1.24(+3.24%)
Aug 07, 2008 38.72 39.00 37.82 38.25 15,535,903 -0.95(-2.43%)
Aug 06, 2008 39.23 39.38 38.63 39.20 12,513,668 -0.18(-0.47%)
Aug 05, 2008 37.98 39.51 37.89 39.38 23,491,528 +1.61(+4.27%)
Aug 04, 2008 38.12 38.27 37.48 37.77 16,275,686 -0.54(-1.41%)
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.