Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.73 48.31 47.10 47.49 11,581,586 -0.06(-0.13%)
Jun 28, 2007 48.05 48.42 47.53 47.56 13,666,609 -0.64(-1.34%)
Jun 27, 2007 46.69 48.51 46.69 48.20 20,447,304 +1.02(+2.17%)
Jun 26, 2007 47.56 47.70 47.06 47.18 12,180,735 -0.07(-0.14%)
Jun 25, 2007 48.32 48.77 47.20 47.24 16,689,113 -1.10(-2.27%)
Jun 22, 2007 48.34 48.46 47.89 48.34 8,824,828 -0.18(-0.38%)
Jun 21, 2007 48.53 48.65 47.67 48.52 11,027,747 -0.20(-0.40%)
Jun 20, 2007 49.63 49.69 48.56 48.72 11,952,173 -0.88(-1.78%)
Jun 19, 2007 49.43 49.65 49.03 49.60 9,653,741 +0.05(+0.10%)
Jun 18, 2007 50.30 50.33 49.48 49.56 10,717,377 -0.75(-1.49%)
Jun 15, 2007 49.94 50.56 49.94 50.30 7,186,594 +0.75(+1.51%)
Jun 14, 2007 50.06 50.34 49.56 49.56 6,852,099 -0.52(-1.03%)
Jun 13, 2007 49.29 50.19 49.19 50.07 6,858,782 +1.06(+2.15%)
Jun 12, 2007 49.72 49.91 48.97 49.02 16,221,877 -0.97(-1.94%)
Jun 11, 2007 50.43 50.70 49.75 49.98 7,165,419 -0.83(-1.64%)
Jun 08, 2007 49.94 50.82 49.69 50.82 8,304,328 +0.82(+1.64%)
Jun 07, 2007 51.08 51.34 49.98 50.00 17,198,464 -1.59(-3.09%)
Jun 06, 2007 51.59 51.98 51.32 51.59 12,286,016 -0.33(-0.63%)
Jun 05, 2007 52.79 52.79 51.87 51.92 13,711,108 -0.91(-1.73%)
Jun 04, 2007 52.29 53.06 52.14 52.83 5,607,685 +0.33(+0.63%)
Jun 01, 2007 52.55 52.86 52.22 52.50 5,229,960 -0.02(-0.05%)
May 31, 2007 52.81 53.08 52.19 52.52 9,821,782 -0.14(-0.27%)
May 30, 2007 51.22 52.72 51.13 52.67 12,514,550 +1.31(+2.56%)
May 29, 2007 50.30 51.65 50.35 51.35 11,127,942 +1.52(+3.05%)
May 25, 2007 49.52 50.38 49.44 49.83 10,503,708 +0.31(+0.63%)
May 24, 2007 50.21 50.53 48.91 49.52 16,939,140 -0.77(-1.53%)
May 23, 2007 50.89 51.29 50.18 50.29 7,811,811 -0.40(-0.79%)
May 22, 2007 50.32 51.12 50.16 50.68 8,144,200 +0.52(+1.04%)
May 21, 2007 49.68 50.64 49.54 50.16 25,001,210 +0.34(+0.69%)
May 18, 2007 50.49 50.43 49.47 49.82 12,289,576 -0.44(-0.87%)
May 17, 2007 51.02 51.03 50.24 50.25 9,962,578 -0.92(-1.80%)
May 16, 2007 51.72 51.83 50.78 51.17 9,509,852 -0.48(-0.93%)
May 15, 2007 52.44 52.79 51.56 51.65 6,095,238 -0.71(-1.35%)
May 14, 2007 52.79 53.07 52.36 52.36 3,690,854 -0.55(-1.04%)
May 11, 2007 52.44 52.91 52.33 52.91 3,885,491 +0.58(+1.11%)
May 10, 2007 52.69 52.84 52.08 52.33 6,133,537 -0.53(-1.00%)
May 09, 2007 52.21 53.16 52.17 52.86 5,413,052 +0.61(+1.16%)
May 08, 2007 52.57 52.57 52.17 52.25 4,110,281 -0.34(-0.65%)
May 07, 2007 52.45 52.88 52.44 52.59 3,821,952 +0.05(+0.09%)
May 04, 2007 52.97 53.00 52.25 52.54 5,295,566 -0.26(-0.50%)
May 03, 2007 52.92 53.08 52.73 52.81 7,616,606 +0.21(+0.40%)
May 02, 2007 52.11 52.89 52.11 52.60 8,410,882 +0.43(+0.82%)
May 01, 2007 52.44 52.58 51.65 52.17 7,433,871 -0.28(-0.53%)
Apr 30, 2007 53.44 53.57 52.43 52.44 3,300,939 -1.02(-1.92%)
Apr 27, 2007 53.37 53.63 53.28 53.47 2,216,373 -0.18(-0.33%)
Apr 26, 2007 53.62 53.78 53.21 53.65 3,516,345 +0.07(+0.14%)
Apr 25, 2007 53.54 54.43 53.00 53.57 3,625,165 +0.07(+0.14%)
Apr 24, 2007 53.93 54.02 53.15 53.50 4,047,379 -0.37(-0.68%)
Apr 23, 2007 53.31 54.02 53.29 53.87 3,789,134 +0.45(+0.85%)
Apr 20, 2007 53.28 53.43 53.10 53.41 2,871,736 +0.58(+1.09%)
Apr 19, 2007 53.19 53.19 52.76 52.84 2,728,084 -0.46(-0.86%)
Apr 18, 2007 53.34 53.51 53.19 53.30 4,459,881 -0.19(-0.36%)
Apr 17, 2007 52.97 53.56 52.75 53.49 5,558,146 +0.75(+1.43%)
Apr 16, 2007 52.95 53.04 52.56 52.73 3,542,470 -0.01(-0.02%)
Apr 13, 2007 52.32 52.75 51.91 52.75 4,992,845 +0.57(+1.09%)
Apr 12, 2007 52.19 52.38 51.88 52.17 4,123,322 -0.28(-0.53%)
Apr 11, 2007 53.08 53.20 52.19 52.45 6,065,221 -0.71(-1.34%)
Apr 10, 2007 53.03 53.52 52.94 53.16 2,098,460 +0.13(+0.25%)
Apr 09, 2007 52.94 53.17 52.83 53.03 1,995,560 -0.04(-0.07%)
Apr 05, 2007 52.89 53.21 52.89 53.06 2,153,135 +0.04(+0.08%)
Apr 04, 2007 53.02 53.35 52.73 53.02 3,221,979 -0.35(-0.66%)
Apr 03, 2007 53.11 53.51 53.02 53.37 4,360,011 +0.46(+0.87%)
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.