US Real Estate Ishares ETF (NY: IYR )

106.79 USD -1.02 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 44.03 44.42 43.21 43.43 21,419,462 -0.29(-0.66%)
Jan 28, 2010 44.41 44.49 43.36 43.72 19,931,450 -0.42(-0.95%)
Jan 27, 2010 43.92 44.20 43.12 44.14 23,190,364 +0.40(+0.91%)
Jan 26, 2010 43.74 44.43 43.63 43.74 16,187,948 -0.38(-0.86%)
Jan 25, 2010 44.30 44.32 43.29 44.12 21,265,275 +0.32(+0.73%)
Jan 22, 2010 44.71 45.14 43.67 43.80 26,536,240 -1.03(-2.30%)
Jan 21, 2010 46.13 46.42 44.74 44.83 30,837,237 -1.31(-2.84%)
Jan 20, 2010 46.23 46.26 45.68 46.14 13,033,182 -0.48(-1.03%)
Jan 19, 2010 45.66 46.74 45.62 46.62 15,621,857 +0.91(+1.99%)
Jan 15, 2010 46.00 45.71 45.71 45.71 15,106,200 -0.42(-0.91%)
Jan 14, 2010 46.22 46.31 45.88 46.13 7,233,173 -0.16(-0.35%)
Jan 13, 2010 45.48 46.36 45.42 46.29 14,826,036 +0.85(+1.87%)
Jan 12, 2010 45.75 46.14 45.18 45.44 15,196,583 -0.78(-1.69%)
Jan 11, 2010 46.25 46.47 45.93 46.22 7,873,808 +0.22(+0.48%)
Jan 08, 2010 46.19 46.23 45.59 46.00 10,630,095 -0.31(-0.67%)
Jan 07, 2010 45.87 46.52 45.37 46.31 16,364,657 +0.41(+0.89%)
Jan 06, 2010 45.94 46.23 45.71 45.90 14,859,013 -0.02(-0.04%)
Jan 05, 2010 45.81 45.96 45.29 45.92 14,522,925 +0.11(+0.24%)
Jan 04, 2010 46.45 46.66 45.53 45.81 16,952,628 -0.11(-0.24%)
Dec 31, 2009 46.95 45.92 45.92 45.92 9,628,400 -0.91(-1.94%)
Dec 30, 2009 46.64 46.85 46.33 46.83 8,742,314 +0.08(+0.17%)
Dec 29, 2009 47.55 47.75 46.75 46.75 13,533,895 -0.68(-1.43%)
Dec 28, 2009 47.45 47.94 47.23 47.43 14,913,916 +0.17(+0.36%)
Dec 24, 2009 46.94 47.29 46.81 47.26 4,432,405 +0.59(+1.26%)
Dec 23, 2009 46.25 47.07 46.20 46.67 11,294,859 +0.02(+0.04%)
Dec 22, 2009 46.24 46.66 46.18 46.65 11,809,343 +0.59(+1.28%)
Dec 21, 2009 45.79 46.20 45.67 46.06 11,226,505 +0.45(+0.99%)
Dec 18, 2009 45.40 45.63 44.85 45.61 13,976,295 +0.35(+0.77%)
Dec 17, 2009 45.19 45.54 44.92 45.26 15,444,623 -0.32(-0.70%)
Dec 16, 2009 45.51 45.79 45.30 45.58 19,309,491 +0.30(+0.66%)
Dec 15, 2009 45.42 45.53 45.10 45.28 13,118,152 -0.42(-0.92%)
Dec 14, 2009 45.24 45.79 45.23 45.70 14,730,407 +0.87(+1.94%)
Dec 11, 2009 44.28 44.89 44.20 44.83 13,541,122 +0.64(+1.45%)
Dec 10, 2009 44.56 44.71 43.94 44.19 12,727,790 -0.13(-0.29%)
Dec 09, 2009 44.45 44.74 44.22 44.32 14,033,458 -0.06(-0.14%)
Dec 08, 2009 44.24 45.06 44.15 44.38 21,940,018 -0.27(-0.60%)
Dec 07, 2009 45.30 45.42 44.27 44.65 20,396,625 -0.79(-1.74%)
Dec 04, 2009 45.29 45.77 44.58 45.44 32,289,406 +1.19(+2.69%)
Dec 03, 2009 44.91 45.44 44.08 44.25 29,702,053 -0.38(-0.85%)
Dec 02, 2009 43.88 44.90 43.81 44.63 19,455,322 +0.65(+1.48%)
Dec 01, 2009 43.76 44.24 43.36 43.98 21,033,457 +0.56(+1.29%)
Nov 30, 2009 41.98 43.57 41.68 43.42 24,501,595 +1.57(+3.75%)
Nov 27, 2009 41.79 42.62 41.58 41.85 14,024,435 -1.22(-2.83%)
Nov 25, 2009 43.09 43.37 42.96 43.07 11,759,213 +0.17(+0.40%)
Nov 24, 2009 43.48 43.55 42.76 42.90 19,239,989 -0.64(-1.47%)
Nov 23, 2009 43.78 44.21 43.19 43.54 19,491,409 +0.49(+1.14%)
Nov 20, 2009 43.05 43.28 42.88 43.05 15,517,607 -0.33(-0.76%)
Nov 19, 2009 43.85 43.89 43.15 43.38 17,659,470 -0.88(-1.99%)
Nov 18, 2009 43.50 44.40 43.44 44.26 19,336,588 +0.72(+1.65%)
Nov 17, 2009 43.95 44.44 43.46 43.54 20,954,509 -0.63(-1.43%)
Nov 16, 2009 43.55 44.58 43.46 44.17 27,443,215 +0.98(+2.27%)
Nov 13, 2009 42.94 43.30 42.58 43.19 18,585,611 +0.57(+1.34%)
Nov 12, 2009 43.11 43.42 42.51 42.62 18,829,441 -0.51(-1.18%)
Nov 11, 2009 42.66 43.40 42.55 43.13 23,828,732 +0.78(+1.84%)
Nov 10, 2009 42.31 42.64 41.73 42.35 21,237,584 -0.21(-0.50%)
Nov 09, 2009 41.20 42.68 41.05 42.56 26,065,453 +1.91(+4.70%)
Nov 06, 2009 40.65 41.31 40.32 40.65 21,854,216 +0.04(+0.10%)
Nov 05, 2009 40.95 41.37 40.51 40.61 21,381,882 +0.16(+0.40%)
Nov 04, 2009 41.73 41.85 40.36 40.45 25,881,380 -0.74(-1.80%)
Nov 03, 2009 40.07 41.28 40.00 41.19 25,912,625 +0.58(+1.43%)
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.