Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.74 41.48 40.56 41.08 11,543,776 +0.80(+2.00%)
Aug 30, 2007 39.28 40.42 39.25 40.27 5,624,691 +0.19(+0.48%)
Aug 29, 2007 39.33 40.08 39.05 40.08 7,468,982 +1.03(+2.63%)
Aug 28, 2007 39.86 40.08 38.94 39.05 9,806,636 -1.27(-3.16%)
Aug 27, 2007 40.78 40.91 40.16 40.33 9,854,166 -0.55(-1.36%)
Aug 24, 2007 41.05 41.15 40.50 40.88 6,410,283 -0.26(-0.63%)
Aug 23, 2007 41.58 41.77 40.80 41.14 15,531,984 -0.29(-0.71%)
Aug 22, 2007 41.40 41.84 41.07 41.44 11,377,458 +0.33(+0.81%)
Aug 21, 2007 40.57 41.19 40.35 41.11 13,174,668 +0.61(+1.51%)
Aug 20, 2007 39.94 40.87 39.85 40.50 15,383,219 +0.67(+1.67%)
Aug 17, 2007 40.47 41.85 39.40 39.83 25,393,724 +1.02(+2.63%)
Aug 16, 2007 37.29 39.21 36.98 38.81 24,108,038 +0.98(+2.58%)
Aug 15, 2007 38.27 39.24 37.56 37.84 19,158,362 -0.42(-1.09%)
Aug 14, 2007 39.61 39.63 38.10 38.25 12,811,229 -1.50(-3.77%)
Aug 13, 2007 40.49 40.63 39.72 39.75 11,302,236 -0.17(-0.42%)
Aug 10, 2007 40.67 41.04 39.91 39.91 15,799,743 -1.37(-3.32%)
Aug 09, 2007 40.47 41.85 39.08 41.28 22,165,998 -0.07(-0.17%)
Aug 08, 2007 40.19 41.78 40.19 41.36 20,267,916 +1.45(+3.63%)
Aug 07, 2007 39.42 40.47 39.13 39.91 22,595,658 +0.16(+0.40%)
Aug 06, 2007 38.94 39.85 37.89 39.75 18,975,466 +0.90(+2.33%)
Aug 03, 2007 38.81 40.22 38.70 38.84 13,286,633 -1.37(-3.42%)
Aug 02, 2007 39.64 40.41 39.64 40.22 21,697,330 +0.58(+1.47%)
Aug 01, 2007 38.98 39.72 38.07 39.64 28,071,740 +0.61(+1.56%)
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%)
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.