Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.88 43.00 42.46 42.60 11,500,495 -0.17(-0.40%)
May 29, 2008 42.11 42.86 42.11 42.77 7,648,254 +0.44(+1.04%)
May 28, 2008 42.30 42.50 42.01 42.33 6,045,517 +0.17(+0.41%)
May 27, 2008 41.80 42.35 41.33 42.16 6,895,908 +0.59(+1.43%)
May 26, 2008 41.76 41.78 41.41 41.56 0 +0.00(+0.00%)
May 23, 2008 41.76 41.78 41.41 41.56 8,212,293 -0.27(-0.65%)
May 22, 2008 42.19 42.29 41.71 41.83 8,660,412 -0.28(-0.67%)
May 21, 2008 42.98 43.48 41.99 42.11 13,112,059 -0.93(-2.17%)
May 20, 2008 43.43 43.59 42.66 43.05 13,964,153 -0.91(-2.07%)
May 19, 2008 43.86 44.02 43.43 43.95 8,868,798 +0.33(+0.76%)
May 16, 2008 43.96 43.96 43.38 43.62 10,748,575 -0.29(-0.66%)
May 15, 2008 43.42 43.91 43.05 43.91 8,494,346 +0.54(+1.24%)
May 14, 2008 43.15 43.55 43.09 43.37 7,541,696 +0.29(+0.67%)
May 13, 2008 42.94 43.11 42.53 43.08 7,833,137 +0.23(+0.53%)
May 12, 2008 42.03 42.91 41.92 42.86 7,778,868 +0.90(+2.13%)
May 09, 2008 41.89 42.37 41.70 41.96 4,264,628 -0.30(-0.71%)
May 08, 2008 42.45 42.55 41.87 42.26 8,417,628 -0.02(-0.04%)
May 07, 2008 43.52 43.62 42.18 42.28 9,790,992 -1.28(-2.94%)
May 06, 2008 42.98 43.56 42.77 43.56 5,186,469 +0.34(+0.79%)
May 05, 2008 43.13 43.43 42.86 43.22 7,112,972 -0.10(-0.24%)
May 02, 2008 43.75 43.95 43.14 43.32 12,577,362 +0.07(+0.17%)
May 01, 2008 42.32 43.35 42.14 43.25 15,783,676 +0.99(+2.35%)
Apr 30, 2008 42.89 43.44 42.25 42.25 15,933,198 -0.75(-1.75%)
Apr 29, 2008 43.46 43.46 42.78 43.01 10,619,107 -0.63(-1.45%)
Apr 28, 2008 43.70 43.70 43.24 43.64 10,252,105 +0.10(+0.23%)
Apr 25, 2008 43.68 43.68 43.06 43.54 9,778,478 +0.15(+0.34%)
Apr 24, 2008 42.51 43.48 42.28 43.40 12,520,102 +1.02(+2.42%)
Apr 23, 2008 42.02 42.74 41.83 42.37 9,653,211 +0.44(+1.04%)
Apr 22, 2008 42.09 42.28 41.70 41.94 9,778,302 -0.20(-0.47%)
Apr 21, 2008 42.21 42.49 41.97 42.13 10,959,560 -0.42(-0.99%)
Apr 18, 2008 43.26 43.60 42.27 42.55 19,260,688 +0.04(+0.10%)
Apr 17, 2008 42.14 42.59 41.78 42.51 9,197,685 +0.25(+0.58%)
Apr 16, 2008 41.05 42.57 40.93 42.27 12,333,709 +1.75(+4.31%)
Apr 15, 2008 40.71 40.77 40.16 40.52 7,949,221 +0.21(+0.52%)
Apr 14, 2008 40.37 40.87 40.22 40.31 10,019,582 -0.22(-0.55%)
Apr 11, 2008 40.33 41.09 40.24 40.53 10,443,389 -0.15(-0.36%)
Apr 10, 2008 40.63 41.33 40.35 40.68 16,146,960 -0.09(-0.21%)
Apr 09, 2008 41.71 41.71 40.64 40.76 22,294,484 -0.85(-2.03%)
Apr 08, 2008 41.75 41.61 41.49 41.61 13,216,004 -0.53(-1.25%)
Apr 07, 2008 42.53 42.54 41.79 42.14 17,634,550 -0.10(-0.23%)
Apr 04, 2008 42.82 42.89 42.07 42.24 16,070,899 -0.70(-1.63%)
Apr 03, 2008 41.80 42.94 41.68 42.94 13,370,719 +0.86(+2.04%)
Apr 02, 2008 42.14 42.41 41.47 42.08 11,914,546 +0.18(+0.42%)
Apr 01, 2008 40.70 42.10 40.44 41.90 20,217,860 +1.96(+4.92%)
Mar 31, 2008 39.69 40.72 39.59 39.94 10,553,237 +0.26(+0.66%)
Mar 28, 2008 40.22 40.35 39.60 39.67 15,449,553 -0.62(-1.54%)
Mar 27, 2008 40.52 41.17 40.03 40.29 12,444,914 -0.17(-0.42%)
Mar 26, 2008 41.41 41.47 40.46 40.46 11,343,191 -1.10(-2.64%)
Mar 25, 2008 41.24 41.81 40.85 41.56 16,613,473 -0.13(-0.32%)
Mar 24, 2008 41.62 42.17 41.13 41.70 18,082,526 +0.70(+1.71%)
Mar 21, 2008 39.26 41.07 39.26 41.00 19,379,930 +0.00(+0.00%)
Mar 20, 2008 39.26 41.07 39.26 41.00 19,379,930 +1.64(+4.18%)
Mar 19, 2008 40.18 40.49 39.35 39.35 19,948,276 -0.44(-1.09%)
Mar 18, 2008 38.75 39.89 38.44 39.79 20,042,072 +1.93(+5.10%)
Mar 17, 2008 37.42 38.21 37.06 37.86 22,625,606 -0.26(-0.68%)
Mar 14, 2008 38.90 39.13 37.13 38.11 24,280,932 -0.63(-1.63%)
Mar 13, 2008 37.57 38.97 36.93 38.75 22,625,590 +0.48(+1.26%)
Mar 12, 2008 38.79 39.62 38.20 38.26 13,067,167 -0.84(-2.16%)
Mar 11, 2008 37.54 39.11 37.31 39.11 22,986,002 +2.59(+7.11%)
Mar 10, 2008 37.43 37.43 36.51 36.51 11,207,244 -0.60(-1.62%)
Mar 07, 2008 36.40 37.60 36.19 37.11 20,569,650 +0.37(+1.00%)
Mar 06, 2008 38.13 38.34 36.75 36.75 22,178,810 -1.77(-4.59%)
Mar 05, 2008 38.52 39.14 38.19 38.51 10,369,737 -0.04(-0.10%)
Mar 04, 2008 38.16 38.84 37.85 38.55 16,073,922 -0.31(-0.80%)
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.