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 (%)
Jul 31, 2008 34.34 34.87 34.03 34.54 20,972,266 -0.41(-1.17%)
Jul 30, 2008 35.37 35.52 33.87 34.95 33,916,296 -0.17(-0.49%)
Jul 29, 2008 35.12 35.31 33.32 35.12 23,993,962 +1.67(+5.01%)
Jul 28, 2008 34.09 34.71 33.17 33.44 18,784,064 -0.73(-2.13%)
Jul 25, 2008 33.82 34.67 33.55 34.17 22,723,300 +0.51(+1.52%)
Jul 24, 2008 36.23 36.24 33.40 33.66 32,755,356 -2.21(-6.15%)
Jul 23, 2008 34.97 36.51 34.87 35.87 44,790,600 +0.75(+2.13%)
Jul 22, 2008 33.78 35.22 33.48 35.12 24,764,784 +1.08(+3.18%)
Jul 21, 2008 33.87 34.31 33.69 34.04 16,405,446 +0.10(+0.29%)
Jul 18, 2008 33.99 34.11 33.41 33.94 14,140,519 +0.01(+0.03%)
Jul 17, 2008 33.71 34.15 32.68 33.93 33,840,740 +0.54(+1.61%)
Jul 16, 2008 31.30 33.43 30.81 33.39 35,107,520 +2.19(+7.02%)
Jul 15, 2008 31.15 32.27 30.58 31.20 29,024,998 -0.30(-0.95%)
Jul 14, 2008 33.07 33.40 31.40 31.50 23,756,050 -1.14(-3.48%)
Jul 11, 2008 31.88 33.46 31.76 32.63 31,415,326 +0.01(+0.03%)
Jul 10, 2008 32.00 33.08 31.67 32.62 32,116,250 +0.58(+1.82%)
Jul 09, 2008 34.39 34.39 31.93 32.04 22,261,038 -2.54(-7.36%)
Jul 08, 2008 32.25 34.66 31.96 34.59 25,143,384 +2.33(+7.24%)
Jul 07, 2008 33.15 33.34 32.04 32.25 22,565,878 -0.68(-2.05%)
Jul 04, 2008 33.46 33.46 32.82 32.93 9,625,759 +0.00(+0.00%)
Jul 03, 2008 33.46 33.46 32.82 32.93 9,625,759 -0.27(-0.80%)
Jul 02, 2008 33.57 34.01 33.18 33.19 14,841,603 -0.70(-2.08%)
Jul 01, 2008 33.26 33.90 32.85 33.90 20,805,866 +0.19(+0.58%)
Jun 30, 2008 33.79 34.30 33.39 33.70 13,713,194 -0.11(-0.33%)
Jun 27, 2008 34.15 34.35 33.53 33.82 13,580,497 -0.27(-0.78%)
Jun 26, 2008 34.60 35.02 34.05 34.08 15,187,419 -1.26(-3.58%)
Jun 25, 2008 35.06 35.84 34.95 35.35 20,816,272 +0.26(+0.74%)
Jun 24, 2008 34.81 35.56 34.60 35.08 14,393,125 +0.02(+0.05%)
Jun 23, 2008 35.98 36.16 34.98 35.07 15,832,574 -0.74(-2.07%)
Jun 20, 2008 36.37 36.48 35.72 35.81 19,437,828 -0.91(-2.48%)
Jun 19, 2008 35.91 36.80 35.70 36.72 18,289,366 +0.74(+2.06%)
Jun 18, 2008 36.33 36.44 35.73 35.98 18,785,368 -0.54(-1.49%)
Jun 17, 2008 37.70 37.76 36.45 36.52 8,855,495 -1.11(-2.95%)
Jun 16, 2008 36.86 37.66 36.74 37.63 10,628,365 +0.53(+1.43%)
Jun 13, 2008 36.60 37.24 36.21 37.10 9,337,902 +0.76(+2.09%)
Jun 12, 2008 36.42 36.87 35.93 36.34 18,709,696 +0.22(+0.61%)
Jun 11, 2008 36.86 36.89 36.09 36.12 19,305,400 -0.76(-2.06%)
Jun 10, 2008 36.59 37.06 36.08 36.88 21,657,128 +0.14(+0.39%)
Jun 09, 2008 37.78 37.97 36.66 36.73 18,198,820 -0.87(-2.31%)
Jun 06, 2008 38.68 38.80 37.48 37.60 12,644,009 -1.55(-3.96%)
Jun 05, 2008 38.44 39.21 38.31 39.15 15,361,193 +0.96(+2.51%)
Jun 04, 2008 37.84 38.60 37.83 38.19 8,633,006 +0.21(+0.55%)
Jun 03, 2008 38.00 38.23 37.65 37.98 8,374,107 +0.03(+0.07%)
Jun 02, 2008 38.25 38.32 37.61 37.96 10,714,536 -0.54(-1.40%)
May 30, 2008 38.75 38.85 38.37 38.49 12,726,610 -0.16(-0.40%)
May 29, 2008 38.06 38.73 38.06 38.65 8,463,667 +0.40(+1.04%)
May 28, 2008 38.22 38.41 37.96 38.25 6,690,055 +0.16(+0.41%)
May 27, 2008 37.77 38.27 37.35 38.09 7,631,109 +0.54(+1.43%)
May 26, 2008 37.73 37.76 37.42 37.56 0 +0.00(+0.00%)
May 23, 2008 37.73 37.76 37.42 37.56 9,087,840 -0.24(-0.65%)
May 22, 2008 38.13 38.22 37.69 37.80 9,583,735 -0.25(-0.67%)
May 21, 2008 38.84 39.29 37.95 38.06 14,509,990 -0.84(-2.17%)
May 20, 2008 39.25 39.39 38.55 38.90 15,452,929 -0.82(-2.07%)
May 19, 2008 39.64 39.78 39.24 39.72 9,814,337 +0.30(+0.76%)
May 16, 2008 39.72 39.72 39.20 39.42 11,894,526 -0.26(-0.66%)
May 15, 2008 39.24 39.68 38.90 39.68 9,399,964 +0.49(+1.24%)
May 14, 2008 38.99 39.35 38.94 39.19 8,345,747 +0.26(+0.67%)
May 13, 2008 38.80 38.95 38.43 38.93 8,668,260 +0.21(+0.53%)
May 12, 2008 37.98 38.78 37.88 38.73 8,608,206 +0.81(+2.13%)
May 09, 2008 37.85 38.29 37.68 37.92 4,719,298 -0.27(-0.71%)
May 08, 2008 38.36 38.46 37.83 38.19 9,315,066 -0.02(-0.04%)
May 07, 2008 39.33 39.41 38.12 38.21 10,834,851 -1.16(-2.94%)
May 06, 2008 38.84 39.36 38.65 39.36 5,739,420 +0.31(+0.79%)
May 05, 2008 38.97 39.25 38.73 39.05 7,871,316 -0.09(-0.24%)
May 02, 2008 39.54 39.72 38.99 39.15 13,918,287 +0.07(+0.17%)
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.