Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.74 41.48 40.56 41.08 11,544,023 +0.80(+2.00%)
Aug 30, 2007 39.28 40.42 39.25 40.27 5,624,811 +0.19(+0.48%)
Aug 29, 2007 39.33 40.08 39.05 40.08 7,469,142 +1.03(+2.63%)
Aug 28, 2007 39.86 40.08 38.94 39.05 9,806,846 -1.27(-3.16%)
Aug 27, 2007 40.78 40.91 40.16 40.33 9,854,377 -0.55(-1.36%)
Aug 24, 2007 41.05 41.15 40.50 40.88 6,410,420 -0.26(-0.63%)
Aug 23, 2007 41.58 41.76 40.80 41.14 15,532,316 -0.29(-0.71%)
Aug 22, 2007 41.40 41.84 41.07 41.44 11,377,702 +0.33(+0.81%)
Aug 21, 2007 40.57 41.19 40.35 41.10 13,174,950 +0.61(+1.51%)
Aug 20, 2007 39.94 40.87 39.85 40.50 15,383,549 +0.67(+1.67%)
Aug 17, 2007 40.47 41.85 39.40 39.83 25,394,268 +1.02(+2.63%)
Aug 16, 2007 37.29 39.21 36.98 38.81 24,108,552 +0.98(+2.58%)
Aug 15, 2007 38.27 39.24 37.56 37.83 19,158,772 -0.42(-1.09%)
Aug 14, 2007 39.61 39.63 38.09 38.25 12,811,503 -1.50(-3.77%)
Aug 13, 2007 40.49 40.63 39.72 39.75 11,302,478 -0.17(-0.42%)
Aug 10, 2007 40.67 41.04 39.91 39.91 15,800,082 -1.37(-3.32%)
Aug 09, 2007 40.47 41.85 39.08 41.28 22,166,474 -0.07(-0.17%)
Aug 08, 2007 40.19 41.78 40.19 41.35 20,268,350 +1.45(+3.63%)
Aug 07, 2007 39.42 40.47 39.13 39.91 22,596,142 +0.16(+0.40%)
Aug 06, 2007 38.94 39.85 37.89 39.75 18,975,872 +0.90(+2.33%)
Aug 03, 2007 38.80 40.22 38.70 38.84 13,286,918 -1.37(-3.42%)
Aug 02, 2007 39.64 40.41 39.64 40.22 21,697,794 +0.58(+1.47%)
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.