Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.80 34.07 32.74 32.81 32,576,718 -1.05(-3.11%)
Apr 29, 2010 32.95 33.90 32.89 33.86 32,637,080 +1.34(+4.13%)
Apr 28, 2010 32.72 32.78 32.35 32.51 24,518,340 +0.11(+0.34%)
Apr 27, 2010 33.20 33.43 32.35 32.40 38,478 -1.06(-3.17%)
Apr 26, 2010 33.36 33.70 33.21 33.46 19,302,568 +0.21(+0.63%)
Apr 23, 2010 32.92 33.29 32.63 33.25 21,267,452 +0.43(+1.30%)
Apr 22, 2010 32.15 32.95 31.96 32.82 30,169,944 +0.47(+1.46%)
Apr 21, 2010 31.74 32.53 31.70 32.35 24,488 +0.59(+1.87%)
Apr 20, 2010 31.47 31.78 31.14 31.76 7,703 +0.49(+1.56%)
Apr 19, 2010 30.92 31.50 30.82 31.27 33,886,536 +0.12(+0.38%)
Apr 16, 2010 31.76 32.02 31.06 31.15 52,445,488 -0.66(-2.08%)
Apr 15, 2010 32.45 32.57 31.80 31.81 31,031,698 -0.81(-2.49%)
Apr 14, 2010 32.89 32.91 32.44 32.63 27,659,644 +0.03(+0.09%)
Apr 13, 2010 31.85 32.69 31.83 32.59 22,354,300 +0.72(+2.27%)
Apr 12, 2010 32.15 32.18 31.83 31.87 12,645,919 -0.21(-0.65%)
Apr 09, 2010 31.69 32.11 31.56 32.08 18,501,732 +0.50(+1.58%)
Apr 08, 2010 31.42 31.66 31.37 31.58 13,851,137 +0.01(+0.04%)
Apr 07, 2010 32.17 32.25 31.42 31.57 24,659,892 -0.69(-2.15%)
Apr 06, 2010 31.55 32.33 31.42 32.26 27,217,748 +0.64(+2.02%)
Apr 05, 2010 31.18 31.65 31.04 31.62 23,628,662 +0.64(+2.08%)
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.