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 (%)
Oct 31, 2007 42.23 42.91 41.61 42.71 10,234,337 +0.75(+1.80%)
Oct 30, 2007 41.52 42.20 41.50 41.96 6,431,568 +0.19(+0.45%)
Oct 29, 2007 42.13 42.25 41.52 41.77 5,311,537 -0.30(-0.72%)
Oct 26, 2007 42.04 42.44 41.38 42.08 7,026,284 +0.61(+1.47%)
Oct 25, 2007 41.74 42.02 40.98 41.47 12,927,356 -0.11(-0.27%)
Oct 24, 2007 41.59 41.81 40.75 41.58 9,587,825 -0.17(-0.40%)
Oct 23, 2007 41.73 41.97 41.32 41.74 11,348,416 +0.36(+0.87%)
Oct 22, 2007 40.58 41.47 40.15 41.38 14,418,987 +0.50(+1.23%)
Oct 19, 2007 42.13 42.28 40.71 40.88 10,999,545 -1.36(-3.23%)
Oct 18, 2007 41.88 42.68 41.48 42.24 8,584,865 +0.11(+0.26%)
Oct 17, 2007 42.62 42.77 41.32 42.13 10,906,464 -0.12(-0.28%)
Oct 16, 2007 42.85 42.85 42.22 42.25 7,931,678 -0.72(-1.66%)
Oct 15, 2007 43.82 44.12 42.76 42.96 9,041,248 -0.90(-2.06%)
Oct 12, 2007 44.20 44.43 43.78 43.87 5,331,495 -0.32(-0.73%)
Oct 11, 2007 44.79 44.85 43.96 44.19 10,173,907 -0.11(-0.24%)
Oct 10, 2007 44.29 44.29 44.29 44.29 0 +0.00(+0.00%)
Oct 09, 2007 44.29 44.29 44.29 44.29 0 +0.00(+0.00%)
Oct 08, 2007 44.56 44.62 44.20 44.29 5,505,274 -0.50(-1.11%)
Oct 05, 2007 44.27 44.92 43.97 44.79 10,469,022 +0.87(+1.98%)
Oct 04, 2007 43.97 44.14 43.46 43.92 5,305,404 +0.02(+0.04%)
Oct 03, 2007 43.74 43.96 43.52 43.91 7,288,955 -0.01(-0.03%)
Oct 02, 2007 43.39 43.94 43.24 43.92 5,572,198 +0.40(+0.92%)
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.