Skip to main content

US Real Estate Ishares ETF (NY: IYR )

103.20 +0.44 (+0.43%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.06 40.55 39.03 39.03 19,425,000 -0.53(-1.33%)
Jul 30, 2007 39.14 39.66 38.77 39.55 18,108,276 +0.53(+1.35%)
Jul 27, 2007 40.02 40.52 38.97 39.03 20,898,934 -1.11(-2.76%)
Jul 26, 2007 40.44 40.47 39.36 40.14 23,691,916 -0.94(-2.29%)
Jul 25, 2007 41.57 41.86 40.47 41.08 19,307,306 +0.06(+0.14%)
Jul 24, 2007 41.89 42.14 40.97 41.02 18,295,130 -1.08(-2.57%)
Jul 23, 2007 43.02 43.17 42.10 42.10 11,275,719 -0.75(-1.75%)
Jul 20, 2007 43.61 43.66 42.57 42.85 13,433,663 -0.70(-1.60%)
Jul 19, 2007 43.60 43.94 43.53 43.55 6,424,890 +0.14(+0.33%)
Jul 18, 2007 43.30 43.45 42.74 43.41 11,791,098 -0.24(-0.55%)
Jul 17, 2007 43.85 44.14 43.57 43.64 6,584,469 -0.28(-0.64%)
Jul 16, 2007 44.23 44.67 43.92 43.93 9,958,577 -0.24(-0.55%)
Jul 13, 2007 43.77 44.25 43.54 44.17 5,369,993 +0.42(+0.95%)
Jul 12, 2007 43.21 43.76 43.09 43.76 7,289,871 +0.54(+1.26%)
Jul 11, 2007 43.13 43.21 42.64 43.21 13,924,651 +0.00(+0.00%)
Jul 10, 2007 44.38 44.16 43.05 43.21 10,306,113 -1.36(-3.05%)
Jul 09, 2007 44.88 44.88 44.05 44.57 8,362,708 +0.17(+0.37%)
Jul 06, 2007 44.35 44.68 44.00 44.40 13,479,227 -0.09(-0.21%)
Jul 05, 2007 44.02 44.88 44.15 44.50 21,850,088 +0.70(+1.61%)
Jul 03, 2007 44.07 44.19 43.66 43.79 7,772,450 -0.21(-0.47%)
Jul 02, 2007 42.88 44.01 42.96 44.00 14,581,884 +1.08(+2.52%)
Jun 29, 2007 43.13 43.66 42.56 42.92 12,816,343 -0.06(-0.13%)
Jun 28, 2007 43.42 43.76 42.95 42.97 15,123,659 -0.58(-1.34%)
Jun 27, 2007 42.19 43.83 42.19 43.56 22,627,268 +0.93(+2.17%)
Jun 26, 2007 42.97 43.11 42.53 42.63 13,479,369 -0.06(-0.14%)
Jun 25, 2007 43.67 44.07 42.65 42.69 18,468,402 -0.99(-2.27%)
Jun 22, 2007 43.68 43.79 43.27 43.68 9,765,677 -0.17(-0.38%)
Jun 21, 2007 43.86 43.96 43.07 43.85 12,203,457 -0.18(-0.40%)
Jun 20, 2007 44.85 44.90 43.88 44.03 13,226,440 -0.80(-1.78%)
Jun 19, 2007 44.67 44.87 44.31 44.83 10,682,963 +0.04(+0.10%)
Jun 18, 2007 45.46 45.49 44.71 44.78 11,859,997 -0.68(-1.49%)
Jun 15, 2007 45.13 45.69 45.13 45.46 7,952,784 +0.68(+1.51%)
Jun 14, 2007 45.24 45.49 44.78 44.78 7,582,627 -0.47(-1.03%)
Jun 13, 2007 44.54 45.36 44.45 45.25 7,590,023 +0.95(+2.15%)
Jun 12, 2007 44.93 45.10 44.25 44.29 17,951,354 -0.88(-1.94%)
Jun 11, 2007 45.57 45.82 44.95 45.17 7,929,351 -0.75(-1.64%)
Jun 08, 2007 45.12 45.92 44.90 45.92 9,189,684 +0.74(+1.64%)
Jun 07, 2007 46.16 46.39 45.17 45.18 19,032,058 -1.44(-3.09%)
Jun 06, 2007 46.62 46.97 46.37 46.62 13,595,875 -0.29(-0.63%)
Jun 05, 2007 47.70 47.70 46.87 46.92 15,172,901 -0.83(-1.73%)
Jun 04, 2007 47.25 47.95 47.12 47.74 6,205,542 +0.30(+0.63%)
Jun 01, 2007 47.49 47.77 47.19 47.44 5,787,546 -0.02(-0.05%)
May 31, 2007 47.72 47.97 47.16 47.46 10,868,920 -0.13(-0.27%)
May 30, 2007 46.29 47.64 46.21 47.59 13,848,774 +1.19(+2.56%)
May 29, 2007 45.46 46.68 45.50 46.41 12,314,334 +1.37(+3.05%)
May 25, 2007 44.75 45.52 44.68 45.03 11,623,548 +0.28(+0.63%)
May 24, 2007 45.37 45.66 44.19 44.75 18,745,086 -0.69(-1.52%)
May 23, 2007 45.99 46.34 45.35 45.44 8,644,659 -0.36(-0.79%)
May 22, 2007 45.47 46.19 45.32 45.80 9,012,485 +0.47(+1.04%)
May 21, 2007 44.89 45.76 44.76 45.33 27,666,684 +0.31(+0.69%)
May 18, 2007 45.62 45.57 44.70 45.02 13,599,815 -0.39(-0.87%)
May 17, 2007 46.10 46.12 45.40 45.41 11,024,727 -0.83(-1.80%)
May 16, 2007 46.74 46.84 45.89 46.24 10,523,734 -0.43(-0.93%)
May 15, 2007 47.39 47.70 46.59 46.68 6,745,074 -0.64(-1.35%)
May 14, 2007 47.70 47.96 47.31 47.31 4,084,351 -0.50(-1.04%)
May 11, 2007 47.39 47.81 47.29 47.81 4,299,738 +0.53(+1.11%)
May 10, 2007 47.61 47.75 47.07 47.29 6,787,457 -0.48(-1.00%)
May 09, 2007 47.18 48.04 47.15 47.76 5,990,158 +0.55(+1.16%)
May 08, 2007 47.51 47.51 47.15 47.21 4,548,494 -0.31(-0.65%)
May 07, 2007 47.40 47.79 47.39 47.53 4,229,424 +0.04(+0.09%)
May 04, 2007 47.86 47.90 47.22 47.48 5,860,147 -0.24(-0.50%)
May 03, 2007 47.82 47.96 47.65 47.72 8,428,642 +0.19(+0.40%)
May 02, 2007 47.09 47.79 47.09 47.53 9,307,599 +0.39(+0.82%)
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.