Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.77 40.67 39.77 40.30 7,891,394 +0.12(+0.31%)
Dec 28, 2007 40.91 41.07 39.86 40.18 9,840,925 -0.60(-1.47%)
Dec 27, 2007 41.36 41.55 40.56 40.78 9,655,804 -1.29(-3.06%)
Dec 26, 2007 42.44 42.59 41.86 42.07 8,033,551 -0.71(-1.66%)
Dec 24, 2007 41.67 42.83 41.57 42.78 6,542,338 +1.13(+2.73%)
Dec 21, 2007 41.16 41.65 40.95 41.65 8,685,353 +0.70(+1.71%)
Dec 20, 2007 41.17 41.32 40.26 40.95 10,105,371 +0.15(+0.38%)
Dec 19, 2007 40.03 40.82 40.02 40.79 9,955,322 +0.34(+0.83%)
Dec 18, 2007 40.41 40.65 39.27 40.46 13,937,769 +0.52(+1.29%)
Dec 17, 2007 40.62 40.73 39.88 39.94 13,821,523 -0.74(-1.81%)
Dec 14, 2007 41.35 42.46 40.68 40.68 12,882,763 -1.27(-3.03%)
Dec 13, 2007 41.98 42.51 41.44 41.95 11,968,239 -0.74(-1.72%)
Dec 12, 2007 43.79 44.44 42.08 42.68 16,110,890 +0.13(+0.32%)
Dec 11, 2007 44.92 45.49 42.44 42.55 16,020,696 -2.58(-5.72%)
Dec 10, 2007 44.18 45.13 43.90 45.13 9,939,566 +1.10(+2.51%)
Dec 07, 2007 44.22 44.74 44.00 44.03 18,121,808 -0.21(-0.49%)
Dec 06, 2007 42.88 44.31 42.37 44.24 10,167,793 +1.53(+3.59%)
Dec 05, 2007 41.94 42.84 41.87 42.71 14,129,311 +1.18(+2.85%)
Dec 04, 2007 42.03 42.44 41.46 41.52 10,110,245 -1.12(-2.62%)
Dec 03, 2007 42.52 42.94 42.16 42.64 8,551,606 -0.31(-0.73%)
Nov 30, 2007 43.44 43.45 42.53 42.95 13,376,757 +0.39(+0.92%)
Nov 29, 2007 42.41 42.56 41.40 42.56 11,373,695 +0.34(+0.80%)
Nov 28, 2007 40.60 42.33 40.60 42.22 13,392,234 +1.89(+4.68%)
Nov 27, 2007 39.72 40.61 39.60 40.33 14,324,370 +0.29(+0.74%)
Nov 26, 2007 41.40 41.80 39.72 40.04 13,263,012 -1.56(-3.76%)
Nov 23, 2007 41.52 41.97 41.25 41.60 3,663,192 +0.78(+1.91%)
Nov 21, 2007 40.44 41.29 40.09 40.83 13,939,241 -0.31(-0.75%)
Nov 20, 2007 42.25 42.69 40.40 41.13 15,608,717 -0.98(-2.33%)
Nov 19, 2007 42.66 42.72 41.94 42.11 9,823,271 -0.82(-1.91%)
Nov 16, 2007 43.99 43.99 42.60 42.94 14,738,540 -0.83(-1.91%)
Nov 15, 2007 43.77 44.09 43.07 43.77 11,826,749 -0.25(-0.56%)
Nov 14, 2007 45.58 45.58 43.71 44.01 10,070,768 -0.66(-1.47%)
Nov 13, 2007 43.27 44.69 43.27 44.67 8,995,293 +1.55(+3.58%)
Nov 12, 2007 43.60 43.94 42.82 43.13 9,745,991 +0.01(+0.01%)
Nov 09, 2007 43.03 43.55 42.55 43.12 12,864,513 -0.15(-0.34%)
Nov 08, 2007 43.47 43.47 42.44 43.27 15,199,247 +0.27(+0.63%)
Nov 07, 2007 44.48 44.48 42.71 43.00 11,458,121 -1.50(-3.38%)
Nov 06, 2007 43.86 44.57 43.57 44.50 10,098,969 +0.46(+1.04%)
Nov 05, 2007 43.70 44.46 43.63 44.04 10,959,191 -0.64(-1.43%)
Nov 02, 2007 45.84 45.84 43.92 44.68 14,925,289 -0.90(-1.98%)
Nov 01, 2007 46.30 46.48 45.40 45.58 14,568,291 -1.69(-3.57%)
Oct 31, 2007 46.73 47.48 46.05 47.27 9,248,532 +0.83(+1.80%)
Oct 30, 2007 45.94 46.70 45.92 46.43 5,812,058 +0.21(+0.45%)
Oct 29, 2007 46.62 46.76 45.95 46.22 4,799,912 -0.34(-0.72%)
Oct 26, 2007 46.52 46.97 45.79 46.56 6,349,489 +0.67(+1.47%)
Oct 25, 2007 46.19 46.50 45.35 45.89 11,682,150 -0.12(-0.27%)
Oct 24, 2007 46.02 46.27 45.09 46.01 8,664,294 -0.18(-0.40%)
Oct 23, 2007 46.18 46.44 45.73 46.19 10,255,299 +0.40(+0.87%)
Oct 22, 2007 44.90 45.89 44.43 45.79 13,030,103 +0.56(+1.23%)
Oct 19, 2007 46.62 46.78 45.05 45.24 9,940,032 -1.51(-3.23%)
Oct 18, 2007 46.34 47.23 45.90 46.74 7,757,942 +0.12(+0.26%)
Oct 17, 2007 47.17 47.33 45.72 46.62 9,855,917 -0.13(-0.28%)
Oct 16, 2007 47.42 47.42 46.72 46.75 7,167,673 -0.79(-1.66%)
Oct 15, 2007 48.49 48.82 47.32 47.54 8,170,365 -1.00(-2.06%)
Oct 12, 2007 48.91 49.17 48.45 48.54 4,817,948 -0.36(-0.73%)
Oct 11, 2007 49.57 49.63 48.65 48.90 9,193,922 -0.12(-0.24%)
Oct 10, 2007 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Oct 09, 2007 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Oct 08, 2007 49.32 49.38 48.91 49.01 4,974,988 -0.55(-1.11%)
Oct 05, 2007 48.98 49.71 48.66 49.57 9,460,611 +0.96(+1.98%)
Oct 04, 2007 48.65 48.84 48.09 48.60 4,794,369 +0.02(+0.04%)
Oct 03, 2007 48.40 48.64 48.16 48.59 6,586,858 -0.01(-0.03%)
Oct 02, 2007 48.01 48.62 47.85 48.60 5,035,465 +0.44(+0.92%)
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.