Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.62 27.99 27.99 27.99 15,794,195 -0.55(-1.94%)
Dec 30, 2009 28.43 28.56 28.24 28.55 14,340,680 +0.05(+0.17%)
Dec 29, 2009 28.99 29.11 28.50 28.50 22,200,674 -0.41(-1.43%)
Dec 28, 2009 28.93 29.23 28.79 28.91 24,464,428 +0.10(+0.36%)
Dec 24, 2009 28.62 28.83 28.54 28.81 7,270,810 +0.36(+1.26%)
Dec 23, 2009 28.19 28.69 28.16 28.45 18,527,814 +0.32(+1.13%)
Dec 22, 2009 27.89 28.14 27.85 28.13 19,582,072 +0.36(+1.28%)
Dec 21, 2009 27.61 27.86 27.54 27.78 18,615,618 +0.27(+0.99%)
Dec 18, 2009 27.38 27.52 27.05 27.51 23,175,278 +0.21(+0.77%)
Dec 17, 2009 27.25 27.46 27.09 27.29 25,610,038 -0.19(-0.70%)
Dec 16, 2009 27.45 27.61 27.32 27.49 32,018,704 +0.18(+0.66%)
Dec 15, 2009 27.39 27.46 27.20 27.31 21,752,318 -0.25(-0.92%)
Dec 14, 2009 27.28 27.61 27.28 27.56 24,425,736 +0.52(+1.94%)
Dec 11, 2009 26.70 27.07 26.65 27.04 22,453,682 +0.39(+1.45%)
Dec 10, 2009 26.87 26.96 26.50 26.65 21,105,026 -0.08(-0.29%)
Dec 09, 2009 26.81 26.98 26.67 26.73 23,270,066 -0.04(-0.14%)
Dec 08, 2009 26.68 27.17 26.63 26.76 36,380,604 -0.16(-0.60%)
Dec 07, 2009 27.32 27.39 26.70 26.93 33,821,368 -0.48(-1.74%)
Dec 04, 2009 27.31 27.60 26.88 27.40 53,541,800 +0.72(+2.69%)
Dec 03, 2009 27.08 27.40 26.58 26.69 49,251,488 -0.23(-0.85%)
Dec 02, 2009 26.46 27.08 26.42 26.91 32,260,518 +0.39(+1.48%)
Dec 01, 2009 26.39 26.68 26.15 26.52 34,877,356 +0.34(+1.29%)
Nov 30, 2009 25.32 26.28 25.14 26.19 40,628,172 +0.95(+3.75%)
Nov 27, 2009 25.20 25.70 25.08 25.24 23,255,104 -0.74(-2.83%)
Nov 25, 2009 25.99 26.16 25.91 25.97 19,498,948 +0.10(+0.40%)
Nov 24, 2009 26.22 26.26 25.79 25.87 31,903,454 -0.39(-1.47%)
Nov 23, 2009 26.40 26.66 26.05 26.26 32,320,354 +0.30(+1.14%)
Nov 20, 2009 25.96 26.10 25.86 25.96 25,731,058 -0.20(-0.76%)
Nov 19, 2009 26.44 26.47 26.02 26.16 29,282,662 -0.53(-1.99%)
Nov 18, 2009 26.23 26.78 26.20 26.69 32,063,634 +0.43(+1.65%)
Nov 17, 2009 26.50 26.80 26.21 26.26 34,746,444 -0.38(-1.43%)
Nov 16, 2009 26.26 26.88 26.21 26.64 45,505,920 +0.59(+2.27%)
Nov 13, 2009 25.90 26.11 25.68 26.05 30,818,378 +0.34(+1.34%)
Nov 12, 2009 26.00 26.18 25.64 25.70 31,222,690 -0.31(-1.18%)
Nov 11, 2009 25.73 26.17 25.66 26.01 39,512,440 +0.47(+1.84%)
Nov 10, 2009 25.52 25.71 25.17 25.54 35,215,836 -0.13(-0.50%)
Nov 09, 2009 24.85 25.74 24.76 25.67 43,221,332 +1.15(+4.70%)
Nov 06, 2009 24.51 24.91 24.32 24.51 36,238,328 +0.02(+0.10%)
Nov 05, 2009 24.70 24.95 24.43 24.49 35,455,108 +0.10(+0.40%)
Nov 04, 2009 25.17 25.24 24.34 24.39 42,916,108 -0.45(-1.80%)
Nov 03, 2009 24.16 24.89 24.12 24.84 42,967,916 +0.35(+1.43%)
Nov 02, 2009 24.53 25.03 23.79 24.49 61,401,736 +0.04(+0.15%)
Oct 30, 2009 24.77 24.91 23.88 24.45 71,307,952 -0.48(-1.91%)
Oct 29, 2009 24.26 25.03 24.20 24.93 48,313,048 +1.03(+4.32%)
Oct 28, 2009 24.79 25.15 23.86 23.90 59,478,288 -1.04(-4.18%)
Oct 27, 2009 25.35 25.49 24.85 24.94 44,040,212 -0.39(-1.52%)
Oct 26, 2009 25.44 26.05 25.27 25.33 45,322,008 -0.16(-0.62%)
Oct 23, 2009 25.57 25.64 25.32 25.49 34,521,256 -0.28(-1.10%)
Oct 22, 2009 25.15 25.81 24.79 25.77 38,763,624 +0.57(+2.25%)
Oct 21, 2009 25.26 25.85 25.09 25.20 58,271,756 -0.20(-0.78%)
Oct 20, 2009 25.31 25.49 25.30 25.40 29,378,712 -0.48(-1.86%)
Oct 19, 2009 25.44 25.93 25.35 25.88 32,993,922 +0.59(+2.31%)
Oct 16, 2009 25.58 25.70 25.23 25.30 29,702,774 -0.71(-2.71%)
Oct 15, 2009 25.99 26.08 25.83 26.00 24,947,300 -0.20(-0.76%)
Oct 14, 2009 25.77 26.30 25.59 26.20 34,974,884 +0.93(+3.67%)
Oct 13, 2009 25.52 25.61 25.09 25.27 26,728,198 -0.39(-1.50%)
Oct 12, 2009 25.70 25.98 25.54 25.66 18,762,904 -0.04(-0.16%)
Oct 09, 2009 25.37 25.71 25.16 25.70 24,646,160 +0.25(+0.97%)
Oct 08, 2009 25.37 25.70 25.18 25.46 30,787,468 +0.47(+1.88%)
Oct 07, 2009 24.97 25.21 24.68 24.99 34,247,868 -0.08(-0.31%)
Oct 06, 2009 25.37 25.66 24.71 25.06 49,962,808 +0.01(+0.02%)
Oct 05, 2009 24.60 25.16 24.50 25.06 37,278,552 +0.66(+2.69%)
Oct 02, 2009 24.08 25.11 24.05 24.40 61,048,376 -0.24(-0.98%)
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.