Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 11,543,776 +0.80(+2.00%)
Aug 30, 2007 39.28 40.42 39.25 40.27 5,624,691 +0.19(+0.48%)
Aug 29, 2007 39.33 40.08 39.05 40.08 7,468,982 +1.03(+2.63%)
Aug 28, 2007 39.86 40.08 38.94 39.05 9,806,636 -1.27(-3.16%)
Aug 27, 2007 40.78 40.91 40.16 40.33 9,854,166 -0.55(-1.36%)
Aug 24, 2007 41.05 41.15 40.50 40.88 6,410,283 -0.26(-0.63%)
Aug 23, 2007 41.58 41.77 40.80 41.14 15,531,984 -0.29(-0.71%)
Aug 22, 2007 41.40 41.84 41.07 41.44 11,377,458 +0.33(+0.81%)
Aug 21, 2007 40.57 41.19 40.35 41.11 13,174,668 +0.61(+1.51%)
Aug 20, 2007 39.94 40.87 39.85 40.50 15,383,219 +0.67(+1.67%)
Aug 17, 2007 40.47 41.85 39.40 39.83 25,393,724 +1.02(+2.63%)
Aug 16, 2007 37.29 39.21 36.98 38.81 24,108,038 +0.98(+2.58%)
Aug 15, 2007 38.27 39.24 37.56 37.84 19,158,362 -0.42(-1.09%)
Aug 14, 2007 39.61 39.63 38.10 38.25 12,811,229 -1.50(-3.77%)
Aug 13, 2007 40.49 40.63 39.72 39.75 11,302,236 -0.17(-0.42%)
Aug 10, 2007 40.67 41.04 39.91 39.91 15,799,743 -1.37(-3.32%)
Aug 09, 2007 40.47 41.85 39.08 41.28 22,165,998 -0.07(-0.17%)
Aug 08, 2007 40.19 41.78 40.19 41.36 20,267,916 +1.45(+3.63%)
Aug 07, 2007 39.42 40.47 39.13 39.91 22,595,658 +0.16(+0.40%)
Aug 06, 2007 38.94 39.85 37.89 39.75 18,975,466 +0.90(+2.33%)
Aug 03, 2007 38.81 40.22 38.70 38.84 13,286,633 -1.37(-3.42%)
Aug 02, 2007 39.64 40.41 39.64 40.22 21,697,330 +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.