US Real Estate Ishares ETF (NY: IYR )

109.41 USD +1.14 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 77.80 78.75 76.78 77.42 7,104,859 -0.10(-0.13%)
Jun 28, 2007 78.32 78.93 77.48 77.52 8,383,941 -1.05(-1.34%)
Jun 27, 2007 76.11 79.07 76.11 78.57 12,543,637 +1.67(+2.17%)
Jun 26, 2007 77.52 77.76 76.72 76.90 7,472,414 -0.11(-0.14%)
Jun 25, 2007 78.77 79.50 76.94 77.01 10,238,131 -1.79(-2.27%)
Jun 22, 2007 78.80 79.00 78.06 78.80 5,413,694 -0.30(-0.38%)
Jun 21, 2007 79.11 79.30 77.70 79.10 6,765,100 -0.32(-0.40%)
Jun 20, 2007 80.90 81.00 79.15 79.42 7,332,200 -1.44(-1.78%)
Jun 19, 2007 80.58 80.94 79.93 80.86 5,922,200 +0.08(+0.10%)
Jun 18, 2007 82.00 82.05 80.65 80.78 6,574,700 -1.22(-1.49%)
Jun 15, 2007 81.41 82.42 81.41 82.00 4,408,700 +1.22(+1.51%)
Jun 14, 2007 81.60 82.06 80.78 80.78 4,203,500 -0.84(-1.03%)
Jun 13, 2007 80.35 81.82 80.19 81.62 4,207,600 +1.72(+2.15%)
Jun 12, 2007 81.05 81.35 79.83 79.90 9,951,500 -1.58(-1.94%)
Jun 11, 2007 82.20 82.65 81.09 81.48 4,395,710 -1.36(-1.64%)
Jun 08, 2007 81.40 82.84 81.00 82.84 5,094,387 +1.34(+1.64%)
Jun 07, 2007 83.26 83.69 81.48 81.50 10,550,599 -2.60(-3.09%)
Jun 06, 2007 84.10 84.73 83.65 84.10 7,537,000 -0.53(-0.63%)
Jun 05, 2007 86.05 86.05 84.55 84.63 8,411,239 -1.49(-1.73%)
Jun 04, 2007 85.24 86.50 85.00 86.12 3,440,100 +0.54(+0.63%)
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.