Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.73 +0.47 (+0.53%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 47.09 47.11 46.66 46.91 8,784,597 -0.15(-0.33%)
Sep 27, 2007 46.97 47.17 46.77 47.06 5,153,161 +0.44(+0.95%)
Sep 26, 2007 46.68 46.81 46.29 46.62 6,852,973 +0.26(+0.57%)
Sep 25, 2007 46.57 47.08 46.25 46.36 6,977,763 -1.20(-2.53%)
Sep 24, 2007 47.18 47.67 47.08 47.56 6,875,391 +0.40(+0.86%)
Sep 21, 2007 47.28 47.32 46.91 47.16 6,051,198 +0.01(+0.03%)
Sep 20, 2007 47.63 47.63 46.75 47.14 11,524,288 -0.58(-1.22%)
Sep 19, 2007 47.06 48.10 47.06 47.73 13,535,931 +0.95(+2.03%)
Sep 18, 2007 45.46 46.93 45.40 46.78 12,672,942 +1.41(+3.11%)
Sep 17, 2007 45.31 45.55 45.00 45.36 5,227,983 -0.09(-0.19%)
Sep 14, 2007 44.98 45.52 44.68 45.45 7,300,365 +0.21(+0.47%)
Sep 13, 2007 44.72 45.59 44.58 45.24 10,139,070 +0.82(+1.84%)
Sep 12, 2007 44.25 44.72 44.08 44.42 5,309,001 +0.08(+0.18%)
Sep 11, 2007 43.89 44.45 43.89 44.34 7,012,159 +0.79(+1.80%)
Sep 10, 2007 44.69 44.69 43.35 43.55 10,103,697 -0.84(-1.89%)
Sep 07, 2007 44.17 44.66 44.01 44.40 13,712,148 -0.85(-1.87%)
Sep 06, 2007 45.08 45.29 44.49 45.24 8,782,823 +0.28(+0.61%)
Sep 05, 2007 45.53 45.84 44.78 44.97 9,341,775 -1.10(-2.40%)
Sep 04, 2007 45.33 46.49 45.21 46.07 6,336,634 +0.61(+1.35%)
Aug 31, 2007 45.08 45.90 44.89 45.46 10,431,841 +0.89(+2.00%)
Aug 30, 2007 43.46 44.73 43.43 44.57 5,082,902 +0.21(+0.48%)
Aug 29, 2007 43.52 44.35 43.21 44.35 6,749,545 +1.13(+2.63%)
Aug 28, 2007 44.11 44.35 43.09 43.22 8,862,028 -1.41(-3.16%)
Aug 27, 2007 45.13 45.27 44.44 44.63 8,904,980 -0.61(-1.36%)
Aug 24, 2007 45.43 45.54 44.81 45.24 5,792,823 -0.29(-0.63%)
Aug 23, 2007 46.01 46.22 45.15 45.53 14,035,892 -0.33(-0.71%)
Aug 22, 2007 45.81 46.30 45.44 45.86 10,281,544 +0.37(+0.81%)
Aug 21, 2007 44.89 45.59 44.65 45.49 11,905,640 +0.67(+1.51%)
Aug 20, 2007 44.20 45.22 44.09 44.81 13,901,457 +0.74(+1.67%)
Aug 17, 2007 44.78 46.31 43.60 44.08 22,947,716 +1.13(+2.63%)
Aug 16, 2007 41.26 43.39 40.92 42.95 21,785,870 +1.08(+2.58%)
Aug 15, 2007 42.35 43.43 41.57 41.87 17,312,966 -0.46(-1.09%)
Aug 14, 2007 43.83 43.86 42.16 42.33 11,577,209 -1.66(-3.77%)
Aug 13, 2007 44.81 44.97 43.95 43.98 10,213,567 -0.18(-0.42%)
Aug 10, 2007 45.01 45.41 44.17 44.17 14,277,860 -1.52(-3.32%)
Aug 09, 2007 44.78 46.31 43.25 45.68 20,030,896 -0.08(-0.17%)
Aug 08, 2007 44.48 46.24 44.48 45.76 18,315,642 +1.60(+3.63%)
Aug 07, 2007 43.62 44.79 43.30 44.16 20,419,170 +0.18(+0.40%)
Aug 06, 2007 43.09 44.10 41.93 43.98 17,147,686 +1.00(+2.33%)
Aug 03, 2007 42.94 44.51 42.82 42.98 12,006,821 -1.52(-3.42%)
Aug 02, 2007 43.86 44.72 43.86 44.51 19,607,370 +0.64(+1.47%)
Aug 01, 2007 43.13 43.95 42.13 43.86 25,367,778 +0.67(+1.56%)
Jul 31, 2007 44.33 44.87 43.19 43.19 17,553,920 -0.58(-1.33%)
Jul 30, 2007 43.31 43.89 42.90 43.77 16,364,027 +0.58(+1.35%)
Jul 27, 2007 44.29 44.84 43.12 43.19 18,885,880 -1.23(-2.76%)
Jul 26, 2007 44.75 44.78 43.55 44.41 21,409,832 -1.04(-2.29%)
Jul 25, 2007 46.00 46.32 44.78 45.46 17,447,562 +0.06(+0.14%)
Jul 24, 2007 46.36 46.63 45.33 45.40 16,532,883 -1.20(-2.57%)
Jul 23, 2007 47.60 47.78 46.59 46.59 10,189,604 -0.83(-1.75%)
Jul 20, 2007 48.25 48.31 47.11 47.42 12,139,688 -0.77(-1.60%)
Jul 19, 2007 48.25 48.62 48.17 48.19 5,806,024 +0.16(+0.33%)
Jul 18, 2007 47.91 48.08 47.30 48.03 10,655,340 -0.26(-0.55%)
Jul 17, 2007 48.52 48.85 48.21 48.30 5,950,231 -0.31(-0.64%)
Jul 16, 2007 48.94 49.43 48.60 48.61 8,999,334 -0.27(-0.55%)
Jul 13, 2007 48.43 48.97 48.18 48.88 4,852,738 +0.46(+0.95%)
Jul 12, 2007 47.81 48.42 47.68 48.42 6,587,686 +0.60(+1.26%)
Jul 11, 2007 47.73 47.82 47.18 47.82 12,583,382 +0.00(+0.00%)
Jul 10, 2007 49.11 48.87 47.64 47.82 9,313,394 -1.50(-3.05%)
Jul 09, 2007 49.66 49.66 48.75 49.32 7,557,184 +0.18(+0.37%)
Jul 06, 2007 49.08 49.44 48.69 49.14 12,180,863 -0.10(-0.21%)
Jul 05, 2007 48.71 49.66 48.86 49.24 19,745,416 +0.78(+1.61%)
Jul 03, 2007 48.77 48.90 48.32 48.46 7,023,781 -0.23(-0.47%)
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.