US Real Estate Ishares ETF (NY: IYR )

107.17 USD -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 60.96 61.88 60.24 60.80 7,601,874 -0.20(-0.33%)
Jun 27, 2008 61.60 61.97 60.48 61.00 7,528,314 -0.48(-0.78%)
Jun 26, 2008 62.41 63.18 61.43 61.48 8,419,107 -2.28(-3.58%)
Jun 25, 2008 63.24 64.66 63.05 63.76 11,539,447 +0.47(+0.74%)
Jun 24, 2008 62.79 64.14 62.41 63.29 7,978,792 +0.03(+0.05%)
Jun 23, 2008 64.90 65.23 63.11 63.26 8,776,747 -1.34(-2.07%)
Jun 20, 2008 65.60 65.80 64.43 64.60 10,775,310 -1.64(-2.48%)
Jun 19, 2008 64.77 66.39 64.40 66.24 10,138,663 +1.34(+2.06%)
Jun 18, 2008 65.53 65.74 64.45 64.90 10,413,621 -0.98(-1.49%)
Jun 17, 2008 68.00 68.12 65.75 65.88 4,909,021 -2.00(-2.95%)
Jun 16, 2008 66.50 67.94 66.27 67.88 5,891,807 +0.96(+1.43%)
Jun 13, 2008 66.02 67.18 65.32 66.92 5,176,442 +1.37(+2.09%)
Jun 12, 2008 65.70 66.51 64.81 65.55 10,371,672 +0.40(+0.61%)
Jun 11, 2008 66.49 66.54 65.11 65.15 10,701,899 -1.37(-2.06%)
Jun 10, 2008 66.01 66.85 65.09 66.52 12,005,574 +0.26(+0.39%)
Jun 09, 2008 68.15 68.49 66.13 66.26 10,088,470 -1.57(-2.31%)
Jun 06, 2008 69.77 70.00 67.62 67.83 7,009,174 -2.80(-3.96%)
Jun 05, 2008 69.35 70.74 69.10 70.63 8,515,438 +1.73(+2.51%)
Jun 04, 2008 68.26 69.64 68.24 68.90 4,785,685 +0.38(+0.55%)
Jun 03, 2008 68.55 68.96 67.91 68.52 4,642,165 +0.05(+0.07%)
Jun 02, 2008 69.00 69.12 67.85 68.47 5,939,576 -0.97(-1.40%)
May 30, 2008 69.90 70.09 69.21 69.44 7,054,964 -0.28(-0.40%)
May 29, 2008 68.65 69.87 68.65 69.72 4,691,812 +0.72(+1.04%)
May 28, 2008 68.95 69.28 68.48 69.00 3,708,615 +0.28(+0.41%)
May 27, 2008 68.14 69.04 67.37 68.72 4,230,286 +0.97(+1.43%)
May 26, 2008 68.07 68.11 67.50 67.75 0 +0.00(+0.00%)
May 23, 2008 68.07 68.11 67.50 67.75 5,037,821 -0.44(-0.65%)
May 22, 2008 68.78 68.94 67.99 68.19 5,312,719 -0.46(-0.67%)
May 21, 2008 70.06 70.88 68.45 68.65 8,043,576 -1.52(-2.17%)
May 20, 2008 70.80 71.05 69.54 70.17 8,566,292 -1.48(-2.07%)
May 19, 2008 71.50 71.76 70.79 71.65 5,440,553 +0.54(+0.76%)
May 16, 2008 71.66 71.66 70.71 71.11 6,593,700 -0.47(-0.66%)
May 15, 2008 70.78 71.58 70.18 71.58 5,210,846 +0.88(+1.24%)
May 14, 2008 70.34 70.99 70.24 70.70 4,626,444 +0.47(+0.67%)
May 13, 2008 70.00 70.27 69.33 70.23 4,805,228 +0.37(+0.53%)
May 12, 2008 68.52 69.95 68.33 69.86 4,771,937 +1.46(+2.13%)
May 09, 2008 68.28 69.07 67.98 68.40 2,616,131 -0.49(-0.71%)
May 08, 2008 69.20 69.37 68.25 68.89 5,163,783 -0.03(-0.04%)
May 07, 2008 70.95 71.10 68.76 68.92 6,006,272 -2.09(-2.94%)
May 06, 2008 70.06 71.01 69.71 71.01 3,181,633 +0.56(+0.79%)
May 05, 2008 70.30 70.80 69.86 70.45 4,363,444 -0.17(-0.24%)
May 02, 2008 71.32 71.65 70.33 70.62 7,715,567 +0.12(+0.17%)
May 01, 2008 68.98 70.67 68.69 70.50 9,682,476 +1.62(+2.35%)
Apr 30, 2008 69.92 70.82 68.88 68.88 9,774,200 -1.23(-1.75%)
Apr 29, 2008 70.85 70.85 69.73 70.11 6,514,278 -1.03(-1.45%)
Apr 28, 2008 71.23 71.23 70.48 71.14 6,289,141 +0.16(+0.23%)
Apr 25, 2008 71.20 71.20 70.20 70.98 5,998,595 +0.24(+0.34%)
Apr 24, 2008 69.30 70.88 68.92 70.74 7,680,441 +1.67(+2.42%)
Apr 23, 2008 68.50 69.67 68.19 69.07 5,921,750 +0.71(+1.04%)
Apr 22, 2008 68.62 68.92 67.98 68.36 5,998,487 -0.32(-0.47%)
Apr 21, 2008 68.80 69.26 68.42 68.68 6,723,128 -0.69(-0.99%)
Apr 18, 2008 70.52 71.07 68.91 69.37 11,815,445 +0.07(+0.10%)
Apr 17, 2008 68.69 69.42 68.11 69.30 5,642,308 +0.40(+0.58%)
Apr 16, 2008 66.91 69.39 66.72 68.90 7,566,098 +2.85(+4.31%)
Apr 15, 2008 66.36 66.46 65.47 66.05 4,876,440 +0.34(+0.52%)
Apr 14, 2008 65.81 66.62 65.56 65.71 6,146,500 -0.36(-0.54%)
Apr 11, 2008 65.75 66.98 65.60 66.07 6,406,484 -0.24(-0.36%)
Apr 10, 2008 66.24 67.37 65.78 66.31 9,905,332 -0.14(-0.21%)
Apr 09, 2008 67.99 67.99 66.25 66.45 13,676,523 -1.38(-2.03%)
Apr 08, 2008 68.05 67.83 67.63 67.83 8,107,341 -0.86(-1.25%)
Apr 07, 2008 69.33 69.34 68.13 68.69 10,817,892 -0.16(-0.23%)
Apr 04, 2008 69.80 69.92 68.58 68.85 9,858,673 -1.14(-1.63%)
Apr 03, 2008 68.14 69.99 67.94 69.99 8,202,251 +1.40(+2.04%)
Apr 02, 2008 68.70 69.14 67.60 68.59 7,308,963 +0.29(+0.42%)
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.