Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 47.10 47.11 46.67 46.91 8,784,412 -0.15(-0.33%)
Sep 27, 2007 46.97 47.18 46.77 47.06 5,153,052 +0.44(+0.95%)
Sep 26, 2007 46.68 46.81 46.29 46.62 6,852,829 +0.26(+0.57%)
Sep 25, 2007 46.57 47.08 46.26 46.36 6,977,616 -1.20(-2.53%)
Sep 24, 2007 47.18 47.67 47.08 47.56 6,875,246 +0.40(+0.86%)
Sep 21, 2007 47.28 47.32 46.91 47.16 6,051,071 +0.01(+0.03%)
Sep 20, 2007 47.64 47.64 46.75 47.14 11,524,045 -0.58(-1.22%)
Sep 19, 2007 47.06 48.10 47.06 47.73 13,535,646 +0.95(+2.03%)
Sep 18, 2007 45.46 46.93 45.40 46.78 12,672,674 +1.41(+3.11%)
Sep 17, 2007 45.31 45.56 45.00 45.37 5,227,873 -0.09(-0.19%)
Sep 14, 2007 44.99 45.52 44.68 45.45 7,300,211 +0.21(+0.47%)
Sep 13, 2007 44.72 45.59 44.58 45.24 10,138,857 +0.82(+1.84%)
Sep 12, 2007 44.26 44.72 44.08 44.42 5,308,889 +0.08(+0.18%)
Sep 11, 2007 43.89 44.45 43.89 44.34 7,012,011 +0.79(+1.80%)
Sep 10, 2007 44.69 44.69 43.35 43.56 10,103,484 -0.84(-1.89%)
Sep 07, 2007 44.18 44.66 44.02 44.40 13,711,859 -0.85(-1.87%)
Sep 06, 2007 45.08 45.29 44.49 45.24 8,782,638 +0.28(+0.61%)
Sep 05, 2007 45.53 45.84 44.78 44.97 9,341,578 -1.10(-2.40%)
Sep 04, 2007 45.33 46.49 45.21 46.07 6,336,500 +0.61(+1.35%)
Aug 31, 2007 45.08 45.91 44.89 45.46 10,431,622 +0.89(+2.00%)
Aug 30, 2007 43.46 44.73 43.43 44.57 5,082,795 +0.21(+0.48%)
Aug 29, 2007 43.53 44.35 43.21 44.35 6,749,403 +1.13(+2.63%)
Aug 28, 2007 44.11 44.35 43.09 43.22 8,861,841 -1.41(-3.16%)
Aug 27, 2007 45.13 45.27 44.45 44.63 8,904,793 -0.61(-1.36%)
Aug 24, 2007 45.43 45.54 44.81 45.24 5,792,701 -0.29(-0.63%)
Aug 23, 2007 46.01 46.22 45.15 45.53 14,035,596 -0.33(-0.71%)
Aug 22, 2007 45.81 46.30 45.45 45.86 10,281,327 +0.37(+0.81%)
Aug 21, 2007 44.89 45.59 44.65 45.49 11,905,389 +0.67(+1.51%)
Aug 20, 2007 44.20 45.22 44.10 44.81 13,901,163 +0.74(+1.67%)
Aug 17, 2007 44.78 46.31 43.60 44.08 22,947,234 +1.13(+2.63%)
Aug 16, 2007 41.26 43.39 40.92 42.95 21,785,412 +1.08(+2.58%)
Aug 15, 2007 42.35 43.43 41.57 41.87 17,312,600 -0.46(-1.09%)
Aug 14, 2007 43.83 43.86 42.16 42.33 11,576,964 -1.66(-3.77%)
Aug 13, 2007 44.81 44.97 43.95 43.99 10,213,352 -0.18(-0.42%)
Aug 10, 2007 45.01 45.41 44.17 44.17 14,277,559 -1.52(-3.32%)
Aug 09, 2007 44.78 46.31 43.25 45.68 20,030,474 -0.08(-0.17%)
Aug 08, 2007 44.48 46.24 44.48 45.76 18,315,256 +1.60(+3.63%)
Aug 07, 2007 43.62 44.79 43.30 44.16 20,418,740 +0.18(+0.40%)
Aug 06, 2007 43.10 44.10 41.93 43.99 17,147,324 +1.00(+2.33%)
Aug 03, 2007 42.94 44.51 42.83 42.99 12,006,568 -1.52(-3.42%)
Aug 02, 2007 43.86 44.72 43.86 44.51 19,606,958 +0.64(+1.47%)
Aug 01, 2007 43.13 43.95 42.13 43.86 25,367,242 +0.67(+1.56%)
Jul 31, 2007 44.33 44.87 43.19 43.19 17,553,550 -0.58(-1.33%)
Jul 30, 2007 43.31 43.89 42.90 43.77 16,363,682 +0.58(+1.35%)
Jul 27, 2007 44.29 44.84 43.12 43.19 18,885,482 -1.23(-2.76%)
Jul 26, 2007 44.75 44.78 43.56 44.41 21,409,380 -1.04(-2.29%)
Jul 25, 2007 46.00 46.32 44.78 45.46 17,447,194 +0.06(+0.14%)
Jul 24, 2007 46.36 46.63 45.33 45.40 16,532,534 -1.20(-2.57%)
Jul 23, 2007 47.60 47.78 46.59 46.59 10,189,390 -0.83(-1.75%)
Jul 20, 2007 48.25 48.31 47.11 47.42 12,139,432 -0.77(-1.60%)
Jul 19, 2007 48.25 48.62 48.18 48.19 5,805,901 +0.16(+0.33%)
Jul 18, 2007 47.91 48.08 47.30 48.03 10,655,116 -0.26(-0.55%)
Jul 17, 2007 48.52 48.85 48.21 48.30 5,950,106 -0.31(-0.64%)
Jul 16, 2007 48.94 49.43 48.60 48.61 8,999,144 -0.27(-0.55%)
Jul 13, 2007 48.43 48.97 48.18 48.88 4,852,635 +0.46(+0.95%)
Jul 12, 2007 47.81 48.42 47.68 48.42 6,587,547 +0.60(+1.26%)
Jul 11, 2007 47.73 47.82 47.18 47.82 12,583,117 +0.00(+0.00%)
Jul 10, 2007 49.11 48.87 47.64 47.82 9,313,198 -1.50(-3.05%)
Jul 09, 2007 49.66 49.66 48.75 49.32 7,557,024 +0.18(+0.37%)
Jul 06, 2007 49.08 49.45 48.69 49.14 12,180,606 -0.10(-0.21%)
Jul 05, 2007 48.71 49.66 48.86 49.24 19,744,998 +0.78(+1.61%)
Jul 03, 2007 48.77 48.91 48.32 48.46 7,023,633 -0.23(-0.47%)
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.