US Real Estate Ishares ETF (NY: IYR )

107.27 USD +1.04 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.39 40.78 40.11 40.58 17,572,418 -0.51(-1.24%)
Aug 28, 2009 41.22 41.30 40.42 41.09 16,195,412 +0.27(+0.66%)
Aug 27, 2009 40.50 40.90 39.64 40.82 18,505,089 +0.32(+0.79%)
Aug 26, 2009 40.23 40.50 39.86 40.50 13,740,805 +0.18(+0.45%)
Aug 25, 2009 40.24 40.67 39.91 40.32 18,848,974 +0.44(+1.10%)
Aug 24, 2009 40.58 40.69 39.77 39.88 19,081,216 -0.23(-0.57%)
Aug 21, 2009 39.72 40.92 39.48 40.11 26,083,772 +0.87(+2.22%)
Aug 20, 2009 37.74 39.27 37.70 39.24 26,163,151 +1.53(+4.06%)
Aug 19, 2009 37.34 37.92 37.13 37.71 22,567,752 -0.28(-0.74%)
Aug 18, 2009 37.68 38.39 37.45 37.99 22,530,178 +0.01(+0.03%)
Aug 17, 2009 38.02 38.20 37.32 37.98 34,474,970 -1.53(-3.87%)
Aug 14, 2009 39.62 39.71 38.65 39.51 20,852,086 -0.36(-0.90%)
Aug 13, 2009 40.08 40.28 39.36 39.87 22,389,273 +0.19(+0.48%)
Aug 12, 2009 39.37 40.43 39.37 39.68 26,769,631 +0.26(+0.66%)
Aug 11, 2009 40.23 40.40 39.03 39.42 27,597,477 -1.20(-2.95%)
Aug 10, 2009 41.40 41.45 40.20 40.62 23,375,644 -0.82(-1.98%)
Aug 07, 2009 40.50 42.26 39.77 41.44 34,657,643 +1.84(+4.65%)
Aug 06, 2009 40.38 41.32 39.52 39.60 46,145,256 -0.25(-0.63%)
Aug 05, 2009 38.39 39.99 38.06 39.85 34,952,837 +1.75(+4.59%)
Aug 04, 2009 36.34 38.63 36.07 38.10 39,974,709 +1.58(+4.33%)
Aug 03, 2009 36.55 36.61 35.93 36.52 17,432,794 +0.67(+1.86%)
Jul 31, 2009 35.72 36.13 35.45 35.85 18,840,269 +0.04(+0.11%)
Jul 30, 2009 35.15 36.32 35.10 35.81 31,032,809 +1.20(+3.47%)
Jul 29, 2009 34.77 35.06 34.27 34.61 16,401,156 -0.50(-1.42%)
Jul 28, 2009 34.93 35.22 34.58 35.11 17,254,553 +0.07(+0.20%)
Jul 27, 2009 34.68 35.32 34.45 35.04 17,031,715 +0.44(+1.27%)
Jul 24, 2009 34.18 34.74 33.80 34.60 16,339,439 +0.30(+0.87%)
Jul 23, 2009 33.22 34.81 33.04 34.30 31,836,864 +1.15(+3.47%)
Jul 22, 2009 32.61 33.63 32.57 33.15 21,233,257 +0.03(+0.09%)
Jul 21, 2009 33.45 33.50 32.42 33.12 18,909,741 -0.07(-0.21%)
Jul 20, 2009 32.46 33.34 32.45 33.19 34,687,128 +1.04(+3.23%)
Jul 17, 2009 32.71 32.74 31.90 32.15 21,723,868 -0.77(-2.34%)
Jul 16, 2009 32.20 33.15 31.88 32.92 21,610,536 +0.42(+1.29%)
Jul 15, 2009 31.95 32.92 31.71 32.50 29,777,297 +1.08(+3.44%)
Jul 14, 2009 31.07 31.63 30.57 31.42 22,961,033 +0.36(+1.16%)
Jul 13, 2009 30.17 31.24 30.17 31.06 29,715,819 +1.18(+3.95%)
Jul 10, 2009 29.62 30.08 29.14 29.88 21,225,325 -0.05(-0.17%)
Jul 09, 2009 30.66 30.84 29.88 29.93 18,224,158 -0.49(-1.61%)
Jul 08, 2009 30.83 31.01 29.59 30.42 30,045,201 -0.30(-0.98%)
Jul 07, 2009 31.86 31.90 30.59 30.72 27,029,799 -1.18(-3.70%)
Jul 06, 2009 30.94 32.03 30.69 31.90 22,869,662 +0.65(+2.08%)
Jul 02, 2009 32.31 32.31 31.19 31.25 24,727,661 -1.49(-4.55%)
Jul 01, 2009 32.42 33.05 32.34 32.74 16,207,186 +0.32(+0.99%)
Jun 30, 2009 32.30 32.65 32.08 32.42 18,188,375 +0.21(+0.65%)
Jun 29, 2009 32.29 32.40 31.67 32.21 13,423,032 +0.08(+0.25%)
Jun 26, 2009 31.70 32.41 31.55 32.13 17,179,739 +0.28(+0.88%)
Jun 25, 2009 31.11 31.86 30.97 31.85 23,072,722 +0.50(+1.59%)
Jun 24, 2009 31.30 31.70 31.05 31.35 22,650,272 +0.04(+0.13%)
Jun 23, 2009 31.15 31.81 30.87 31.31 23,840,363 +0.27(+0.87%)
Jun 22, 2009 32.18 32.44 30.93 31.04 29,988,711 -1.67(-5.11%)
Jun 19, 2009 32.52 32.77 32.19 32.71 20,485,284 +0.35(+1.08%)
Jun 18, 2009 32.17 32.56 31.79 32.36 20,216,532 +0.16(+0.50%)
Jun 17, 2009 32.62 32.82 31.70 32.20 27,998,189 -0.46(-1.41%)
Jun 16, 2009 33.33 33.53 32.18 32.66 23,576,978 -0.47(-1.42%)
Jun 15, 2009 34.20 34.25 32.75 33.13 29,388,588 -1.56(-4.50%)
Jun 12, 2009 33.64 34.76 33.49 34.69 20,255,720 +0.95(+2.82%)
Jun 11, 2009 34.29 34.59 33.65 33.74 21,106,549 -0.64(-1.86%)
Jun 10, 2009 35.30 35.35 33.55 34.38 27,655,642 -0.67(-1.91%)
Jun 09, 2009 35.30 35.32 34.72 35.05 19,846,988 +0.04(+0.11%)
Jun 08, 2009 35.03 35.51 34.55 35.01 20,970,519 -0.13(-0.37%)
Jun 05, 2009 36.08 36.08 34.90 35.14 27,972,519 -0.45(-1.26%)
Jun 04, 2009 34.78 35.95 34.56 35.59 25,998,335 +1.02(+2.95%)
Jun 03, 2009 34.34 34.66 34.04 34.57 19,147,064 -0.08(-0.23%)
Jun 02, 2009 34.90 35.25 34.39 34.65 30,238,689 -0.52(-1.48%)
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.