Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.25 35.69 34.98 35.16 14,947,842 -0.40(-1.12%)
Aug 28, 2008 34.55 35.66 34.54 35.56 16,416,736 +1.14(+3.32%)
Aug 27, 2008 33.94 34.45 33.89 34.42 8,999,578 +0.30(+0.89%)
Aug 26, 2008 33.73 34.26 33.57 34.11 17,320,710 +0.26(+0.77%)
Aug 25, 2008 34.56 34.59 33.69 33.85 16,919,980 -0.77(-2.21%)
Aug 22, 2008 34.08 34.92 33.84 34.62 17,022,988 +0.78(+2.29%)
Aug 21, 2008 33.95 34.01 33.54 33.84 19,104,402 -0.47(-1.37%)
Aug 20, 2008 34.33 34.49 33.56 34.31 20,278,622 +0.08(+0.24%)
Aug 19, 2008 34.56 34.61 33.83 34.23 18,065,744 -0.72(-2.06%)
Aug 18, 2008 35.36 35.82 34.60 34.95 16,228,677 -0.75(-2.10%)
Aug 15, 2008 35.87 36.26 35.36 35.70 0 -0.06(-0.15%)
Aug 14, 2008 34.84 35.84 34.79 35.76 12,887,255 +0.58(+1.65%)
Aug 13, 2008 35.43 35.56 34.77 35.17 19,022,632 -0.58(-1.61%)
Aug 12, 2008 36.29 36.44 35.28 35.75 20,065,284 -0.81(-2.21%)
Aug 11, 2008 35.77 36.98 35.49 36.56 25,428,342 +0.88(+2.45%)
Aug 08, 2008 34.40 36.14 34.31 35.68 20,574,054 +1.12(+3.24%)
Aug 07, 2008 34.99 35.24 34.18 34.56 17,192,250 -0.86(-2.43%)
Aug 06, 2008 35.45 35.58 34.91 35.42 13,847,802 -0.17(-0.47%)
Aug 05, 2008 34.32 35.71 34.24 35.59 25,996,056 +1.46(+4.27%)
Aug 04, 2008 34.45 34.58 33.87 34.13 18,010,904 -0.49(-1.41%)
Aug 01, 2008 34.71 34.71 33.71 34.62 18,185,070 +0.08(+0.24%)
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%)
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.