Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.21 38.34 36.18 38.00 23,656,824 +1.76(+4.86%)
Sep 29, 2008 37.73 37.97 35.93 36.24 31,606,262 -2.31(-5.98%)
Sep 26, 2008 36.93 38.88 36.59 38.55 0 +0.79(+2.08%)
Sep 25, 2008 37.85 38.14 36.86 37.76 24,997,846 +0.69(+1.85%)
Sep 24, 2008 38.03 38.03 36.73 37.08 21,095,060 -0.75(-1.99%)
Sep 23, 2008 38.45 38.98 37.69 37.83 25,511,802 +0.24(+0.64%)
Sep 22, 2008 41.08 41.39 37.46 37.59 18,601,236 -3.63(-8.81%)
Sep 19, 2008 43.87 41.22 39.13 41.22 0 +1.98(+5.03%)
Sep 18, 2008 36.96 39.26 35.10 39.25 78,955,816 +2.44(+6.63%)
Sep 17, 2008 37.86 38.46 36.37 36.81 62,362,376 -1.80(-4.66%)
Sep 16, 2008 36.43 38.73 36.32 38.60 66,388,584 +1.15(+3.08%)
Sep 15, 2008 38.31 39.16 37.28 37.45 44,722,504 -2.45(-6.15%)
Sep 12, 2008 39.06 39.98 38.79 39.90 22,801,734 +0.42(+1.06%)
Sep 11, 2008 38.60 39.52 38.25 39.49 25,932,354 +0.45(+1.15%)
Sep 10, 2008 39.29 39.52 38.28 39.04 23,821,916 +0.21(+0.54%)
Sep 09, 2008 40.21 40.68 38.71 38.83 27,090,816 -1.78(-4.38%)
Sep 08, 2008 40.30 40.88 39.26 40.61 31,859,614 +1.68(+4.32%)
Sep 05, 2008 38.37 38.93 37.89 38.93 0 +0.25(+0.63%)
Sep 04, 2008 39.53 39.75 38.65 38.68 18,599,804 -1.25(-3.12%)
Sep 03, 2008 39.31 39.94 38.99 39.93 20,619,138 +0.54(+1.37%)
Sep 02, 2008 39.46 40.05 38.63 39.39 22,959,502 +0.48(+1.23%)
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%)
Aug 01, 2008 38.41 38.41 37.30 38.31 16,433,072 +0.09(+0.24%)
Jul 31, 2008 38.00 38.59 37.65 38.22 18,951,742 -0.45(-1.17%)
Jul 30, 2008 39.14 39.31 37.48 38.67 30,648,710 -0.19(-0.49%)
Jul 29, 2008 38.86 39.07 36.87 38.86 21,682,320 +1.85(+5.01%)
Jul 28, 2008 37.73 38.41 36.70 37.01 16,974,358 -0.80(-2.13%)
Jul 25, 2008 37.43 38.37 37.13 37.81 20,534,078 +0.56(+1.52%)
Jul 24, 2008 40.09 40.10 36.96 37.25 29,599,618 -2.44(-6.15%)
Jul 23, 2008 38.70 40.40 38.59 39.69 40,475,356 +0.83(+2.13%)
Jul 22, 2008 37.38 38.97 37.05 38.86 22,378,878 +1.20(+3.18%)
Jul 21, 2008 37.48 37.97 37.29 37.67 14,824,901 +0.11(+0.29%)
Jul 18, 2008 37.61 37.75 36.97 37.56 12,778,184 +0.01(+0.03%)
Jul 17, 2008 37.30 37.79 36.16 37.54 30,580,432 +0.60(+1.61%)
Jul 16, 2008 34.64 36.99 34.09 36.95 31,725,168 +2.42(+7.02%)
Jul 15, 2008 34.48 35.71 33.84 34.52 26,228,652 -0.33(-0.95%)
Jul 14, 2008 36.59 36.96 34.75 34.86 21,467,330 -1.26(-3.48%)
Jul 11, 2008 35.28 37.03 35.15 36.11 28,388,690 +0.01(+0.03%)
Jul 10, 2008 35.41 36.60 35.05 36.10 29,022,086 +0.64(+1.82%)
Jul 09, 2008 38.05 38.05 35.33 35.46 20,116,350 -2.82(-7.36%)
Jul 08, 2008 35.69 38.36 35.37 38.27 22,721,004 +2.58(+7.24%)
Jul 07, 2008 36.68 36.90 35.46 35.69 20,391,822 -0.75(-2.05%)
Jul 04, 2008 37.03 37.03 36.32 36.44 8,698,388 +0.00(+0.00%)
Jul 03, 2008 37.03 37.03 36.32 36.44 8,698,388 -0.29(-0.80%)
Jul 02, 2008 37.14 37.64 36.71 36.73 13,411,724 -0.78(-2.08%)
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.