Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.79 +0.53 (+0.59%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.61 26.17 24.21 26.10 36,609,340 +1.55(+6.30%)
Oct 30, 2008 24.54 24.74 23.68 24.56 33,030,184 +1.13(+4.85%)
Oct 29, 2008 24.05 25.12 23.12 23.42 37,074,180 -0.97(-3.97%)
Oct 28, 2008 21.69 24.49 20.48 24.39 43,425,072 +3.42(+16.33%)
Oct 27, 2008 21.87 22.89 20.68 20.97 26,276,674 -1.15(-5.21%)
Oct 24, 2008 21.33 23.25 21.02 22.12 40,727,848 -1.52(-6.41%)
Oct 23, 2008 23.89 24.47 21.52 23.64 51,024,928 -0.37(-1.56%)
Oct 22, 2008 25.30 25.57 23.14 24.01 41,886,784 -1.90(-7.34%)
Oct 21, 2008 26.23 27.12 25.78 25.91 23,298,856 -0.93(-3.45%)
Oct 20, 2008 26.97 27.14 25.55 26.84 28,165,304 +0.25(+0.95%)
Oct 17, 2008 25.88 27.84 25.50 26.59 30,144,060 -0.28(-1.03%)
Oct 16, 2008 25.97 26.98 24.51 26.86 50,581,448 +1.59(+6.29%)
Oct 15, 2008 28.57 28.89 25.07 25.27 30,923,138 -4.17(-14.17%)
Oct 14, 2008 32.02 32.16 27.43 29.45 38,643,100 -2.04(-6.49%)
Oct 13, 2008 30.65 31.65 29.21 31.49 25,535,476 +2.19(+7.48%)
Oct 10, 2008 25.99 31.90 25.29 29.30 49,873,120 +2.16(+7.96%)
Oct 09, 2008 30.09 30.42 26.83 27.14 42,329,388 -2.09(-7.16%)
Oct 08, 2008 29.32 30.62 28.89 29.23 38,979,184 -0.50(-1.67%)
Oct 07, 2008 32.66 32.67 29.70 29.73 36,339,592 -2.74(-8.44%)
Oct 06, 2008 31.66 32.51 30.69 32.47 38,061,072 -0.61(-1.84%)
Oct 03, 2008 35.57 35.92 33.08 33.08 38,481,792 -1.86(-5.34%)
Oct 02, 2008 36.81 37.00 34.64 34.94 25,366,866 -2.48(-6.62%)
Oct 01, 2008 37.53 37.53 36.78 37.42 19,445,664 -0.58(-1.53%)
Sep 30, 2008 37.21 38.34 36.18 38.00 23,656,326 +1.76(+4.86%)
Sep 29, 2008 37.73 37.97 35.93 36.24 31,605,596 -2.31(-5.98%)
Sep 26, 2008 36.93 38.88 36.59 38.55 0 +0.79(+2.08%)
Sep 25, 2008 37.85 38.15 36.86 37.76 24,997,318 +0.69(+1.85%)
Sep 24, 2008 38.03 38.03 36.73 37.08 21,094,616 -0.75(-1.99%)
Sep 23, 2008 38.45 38.98 37.69 37.83 25,511,264 +0.24(+0.64%)
Sep 22, 2008 41.08 41.39 37.46 37.59 18,600,844 -3.63(-8.81%)
Sep 19, 2008 43.87 41.22 39.13 41.22 0 +1.98(+5.03%)
Sep 18, 2008 36.96 39.26 35.10 39.25 78,954,152 +2.44(+6.63%)
Sep 17, 2008 37.86 38.46 36.37 36.81 62,361,060 -1.80(-4.66%)
Sep 16, 2008 36.43 38.73 36.32 38.61 66,387,184 +1.15(+3.08%)
Sep 15, 2008 38.31 39.16 37.28 37.45 44,721,560 -2.45(-6.15%)
Sep 12, 2008 39.07 39.99 38.80 39.91 22,801,254 +0.42(+1.06%)
Sep 11, 2008 38.61 39.52 38.26 39.49 25,931,808 +0.45(+1.15%)
Sep 10, 2008 39.29 39.53 38.28 39.04 23,821,414 +0.21(+0.54%)
Sep 09, 2008 40.21 40.68 38.71 38.83 27,090,244 -1.78(-4.38%)
Sep 08, 2008 40.30 40.88 39.26 40.61 31,858,942 +1.68(+4.32%)
Sep 05, 2008 38.37 38.93 37.89 38.93 0 +0.25(+0.63%)
Sep 04, 2008 39.53 39.75 38.65 38.68 18,599,412 -1.25(-3.12%)
Sep 03, 2008 39.31 39.94 38.99 39.93 20,618,702 +0.54(+1.37%)
Sep 02, 2008 39.46 40.05 38.63 39.39 22,959,018 +0.48(+1.23%)
Aug 29, 2008 39.01 39.49 38.72 38.91 13,507,442 -0.44(-1.12%)
Aug 28, 2008 38.23 39.46 38.22 39.35 14,834,791 +1.26(+3.32%)
Aug 27, 2008 37.56 38.12 37.50 38.09 8,132,363 +0.34(+0.89%)
Aug 26, 2008 37.33 37.91 37.15 37.75 15,651,658 +0.29(+0.77%)
Aug 25, 2008 38.25 38.27 37.29 37.46 15,289,542 -0.85(-2.21%)
Aug 22, 2008 37.72 38.65 37.45 38.31 15,382,624 +0.86(+2.29%)
Aug 21, 2008 37.57 37.64 37.12 37.45 17,263,470 -0.52(-1.37%)
Aug 20, 2008 37.99 38.16 37.14 37.97 18,324,540 +0.09(+0.24%)
Aug 19, 2008 38.25 38.30 37.44 37.88 16,324,898 -0.80(-2.06%)
Aug 18, 2008 39.13 39.64 38.29 38.68 14,664,854 -0.83(-2.10%)
Aug 15, 2008 39.69 40.13 39.13 39.51 0 -0.06(-0.16%)
Aug 14, 2008 38.55 39.66 38.49 39.57 11,645,417 +0.64(+1.66%)
Aug 13, 2008 39.21 39.35 38.48 38.92 17,189,580 -0.64(-1.61%)
Aug 12, 2008 40.16 40.33 39.04 39.56 18,131,758 -0.90(-2.21%)
Aug 11, 2008 39.58 40.92 39.28 40.46 22,978,024 +0.97(+2.45%)
Aug 08, 2008 38.07 39.99 37.97 39.49 18,591,504 +1.24(+3.24%)
Aug 07, 2008 38.72 39.00 37.82 38.25 15,535,575 -0.95(-2.43%)
Aug 06, 2008 39.23 39.38 38.64 39.20 12,513,404 -0.18(-0.47%)
Aug 05, 2008 37.98 39.51 37.89 39.38 23,491,032 +1.61(+4.27%)
Aug 04, 2008 38.12 38.27 37.48 37.77 16,275,343 -0.54(-1.41%)
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.