US Real Estate Ishares ETF (NY: IYR )

107.66 USD +0.24 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.45 34.15 32.77 33.00 49,076,535 +0.00(+0.00%)
Apr 29, 2009 32.04 33.40 31.76 33.00 47,069,769 +1.26(+3.97%)
Apr 28, 2009 30.61 32.48 30.61 31.74 43,522,871 +0.34(+1.08%)
Apr 27, 2009 32.32 32.85 30.50 31.40 57,992,207 -1.88(-5.65%)
Apr 24, 2009 31.88 34.26 31.42 33.28 62,496,604 +1.67(+5.28%)
Apr 23, 2009 30.55 32.00 30.04 31.61 47,345,130 +1.26(+4.15%)
Apr 22, 2009 30.71 32.03 30.17 30.35 67,786,051 -0.94(-3.00%)
Apr 21, 2009 28.16 31.50 28.00 31.29 74,967,579 +2.51(+8.72%)
Apr 20, 2009 31.00 31.38 28.68 28.78 64,832,998 -3.45(-10.70%)
Apr 17, 2009 31.76 33.30 31.07 32.23 54,353,579 +0.32(+1.00%)
Apr 16, 2009 30.68 33.12 29.57 31.91 67,149,747 +1.25(+4.08%)
Apr 15, 2009 28.20 30.94 28.04 30.66 58,349,218 +2.32(+8.19%)
Apr 14, 2009 30.40 30.76 28.33 28.34 48,840,759 -2.53(-8.20%)
Apr 13, 2009 29.90 31.61 29.77 30.87 38,952,580 +0.39(+1.28%)
Apr 09, 2009 28.41 30.89 27.92 30.48 64,917,077 +3.25(+11.94%)
Apr 08, 2009 26.95 27.47 26.42 27.23 40,171,624 +0.56(+2.10%)
Apr 07, 2009 28.10 28.33 26.60 26.67 47,140,393 -2.17(-7.52%)
Apr 06, 2009 28.60 29.63 27.98 28.84 44,648,330 -0.47(-1.60%)
Apr 03, 2009 26.78 29.41 26.45 29.31 59,345,658 +2.41(+8.96%)
Apr 02, 2009 26.02 27.39 25.72 26.90 50,186,116 +1.67(+6.62%)
Apr 01, 2009 24.75 25.75 24.74 25.23 35,114,115 -0.23(-0.90%)
Mar 31, 2009 24.28 25.82 24.04 25.46 50,864,833 +1.49(+6.22%)
Mar 30, 2009 24.24 24.53 23.69 23.97 35,357,811 -2.45(-9.27%)
Mar 26, 2009 26.05 26.67 24.88 26.42 49,365,742 +0.64(+2.48%)
Mar 25, 2009 25.82 26.40 23.79 25.78 64,291,969 -0.22(-0.85%)
Mar 24, 2009 27.00 28.11 25.74 26.00 57,191,952 -2.00(-7.14%)
Mar 23, 2009 25.83 28.17 25.79 28.00 63,916,033 +3.65(+14.99%)
Mar 20, 2009 26.05 26.14 24.17 24.35 45,303,891 -2.69(-9.95%)
Mar 19, 2009 28.29 28.33 26.16 27.04 45,485,297 -0.80(-2.87%)
Mar 18, 2009 26.04 27.94 25.42 27.84 54,306,713 +1.31(+4.94%)
Mar 17, 2009 24.69 26.63 24.21 26.53 41,093,660 +1.84(+7.45%)
Mar 16, 2009 26.81 27.07 24.61 24.69 35,463,659 -1.96(-7.35%)
Mar 13, 2009 27.20 27.37 25.80 26.65 0 -0.58(-2.13%)
Mar 12, 2009 25.34 27.42 25.00 27.23 50,385,831 +1.99(+7.88%)
Mar 11, 2009 26.00 26.22 24.93 25.24 43,592,663 -0.49(-1.90%)
Mar 10, 2009 23.25 25.82 23.05 25.73 65,399,334 +3.05(+13.45%)
Mar 09, 2009 21.52 22.73 21.48 22.68 42,295,187 +0.47(+2.12%)
Mar 06, 2009 22.65 22.78 20.98 22.21 0 -0.34(-1.51%)
Mar 05, 2009 23.25 23.61 22.38 22.55 23,427,928 -1.54(-6.39%)
Mar 04, 2009 24.06 24.49 23.26 24.09 38,299,331 +1.02(+4.42%)
Mar 02, 2009 24.46 24.72 23.05 23.07 47,758,370 -2.07(-8.23%)
Feb 27, 2009 24.71 25.92 24.64 25.14 0 -0.39(-1.53%)
Feb 26, 2009 27.40 27.54 25.26 25.53 45,262,505 -1.13(-4.24%)
Feb 25, 2009 26.96 27.91 25.77 26.66 55,878,139 -0.69(-2.52%)
Feb 24, 2009 25.57 27.44 25.15 27.35 56,026,323 +2.08(+8.23%)
Feb 23, 2009 27.68 27.86 25.14 25.27 48,798,589 -2.08(-7.61%)
Feb 20, 2009 24.91 27.39 24.77 27.35 61,937,089 +1.65(+6.42%)
Feb 19, 2009 27.18 27.53 25.41 25.70 39,524,781 -1.03(-3.85%)
Feb 18, 2009 26.99 27.14 25.75 26.73 42,158,852 +0.11(+0.41%)
Feb 17, 2009 27.10 27.30 26.28 26.62 43,327,692 -1.79(-6.30%)
Feb 13, 2009 29.69 29.79 28.30 28.41 32,157,935 -1.81(-5.99%)
Feb 12, 2009 29.52 30.30 27.96 30.22 60,742,553 -0.45(-1.47%)
Feb 11, 2009 30.16 30.67 29.07 30.67 39,645,090 +0.76(+2.54%)
Feb 10, 2009 32.45 32.50 29.61 29.91 53,282,220 -2.81(-8.59%)
Feb 09, 2009 32.36 32.85 31.69 32.72 28,441,341 +0.44(+1.36%)
Feb 06, 2009 30.40 32.63 30.35 32.28 45,108,376 +2.07(+6.85%)
Feb 05, 2009 30.13 31.27 29.26 30.21 47,541,208 -0.47(-1.53%)
Feb 04, 2009 31.43 32.39 30.68 30.68 32,186,247 -0.74(-2.36%)
Feb 03, 2009 31.74 31.88 30.94 31.42 26,174,603 -0.12(-0.38%)
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.