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 (%)
Jan 31, 2007 55.44 56.08 55.23 56.07 5,493,089 +0.63(+1.14%)
Jan 30, 2007 55.36 55.45 54.94 55.44 3,566,319 +0.19(+0.34%)
Jan 29, 2007 55.11 55.36 54.89 55.25 2,377,980 +0.16(+0.29%)
Jan 26, 2007 54.94 55.13 54.63 55.09 2,241,541 +0.17(+0.30%)
Jan 25, 2007 54.90 55.38 54.73 54.92 6,771,409 +0.33(+0.60%)
Jan 24, 2007 53.97 54.66 53.86 54.60 3,094,406 +0.74(+1.37%)
Jan 23, 2007 53.80 54.09 53.64 53.86 1,894,331 +0.15(+0.29%)
Jan 22, 2007 53.98 53.98 53.55 53.71 3,621,416 -0.17(-0.31%)
Jan 19, 2007 53.37 53.97 53.19 53.87 3,266,544 +0.47(+0.88%)
Jan 18, 2007 53.59 53.74 53.27 53.40 3,548,714 -0.18(-0.34%)
Jan 17, 2007 53.25 53.76 52.97 53.59 3,562,732 +0.16(+0.30%)
Jan 16, 2007 52.85 53.63 52.85 53.43 3,801,704 +0.61(+1.15%)
Jan 12, 2007 52.68 52.93 52.59 52.82 2,200,789 +0.18(+0.35%)
Jan 11, 2007 52.11 52.92 52.08 52.63 4,749,930 +0.59(+1.14%)
Jan 10, 2007 51.21 52.05 51.01 52.04 4,098,381 +0.82(+1.59%)
Jan 09, 2007 50.61 51.40 50.61 51.22 2,763,823 +0.59(+1.18%)
Jan 08, 2007 50.61 50.71 50.31 50.63 1,905,253 -0.01(-0.02%)
Jan 05, 2007 51.24 51.38 50.51 50.64 3,126,845 -0.80(-1.55%)
Jan 04, 2007 51.41 51.53 51.13 51.44 3,797,629 -0.01(-0.02%)
Jan 03, 2007 51.48 51.86 51.02 51.45 4,353,328 +0.32(+0.62%)
Dec 29, 2006 51.29 51.67 51.13 51.13 2,112,764 -0.12(-0.24%)
Dec 28, 2006 51.12 51.46 50.90 51.25 2,610,432 +0.15(+0.30%)
Dec 27, 2006 50.83 51.19 50.73 51.10 1,000,714 +0.44(+0.87%)
Dec 26, 2006 50.30 50.84 50.30 50.66 1,621,780 +0.50(+1.00%)
Dec 22, 2006 50.49 50.57 50.11 50.16 3,165,968 -0.39(-0.78%)
Dec 21, 2006 51.18 51.30 50.55 50.55 6,097,854 -0.49(-0.96%)
Dec 20, 2006 50.98 51.24 50.87 51.04 3,487,259 -0.25(-0.48%)
Dec 19, 2006 51.47 51.52 50.85 51.29 4,667,447 -0.40(-0.77%)
Dec 18, 2006 52.08 52.20 51.60 51.68 2,558,921 -0.15(-0.30%)
Dec 15, 2006 52.30 52.35 51.68 51.84 2,763,171 -0.31(-0.59%)
Dec 14, 2006 52.22 52.34 52.06 52.14 1,902,808 +0.10(+0.19%)
Dec 13, 2006 52.57 52.67 51.78 52.05 3,704,225 -0.29(-0.55%)
Dec 12, 2006 52.57 52.77 52.19 52.33 3,513,993 -0.24(-0.46%)
Dec 11, 2006 52.43 52.69 52.26 52.57 2,993,341 +0.28(+0.54%)
Dec 08, 2006 52.44 52.59 52.21 52.29 2,586,958 +0.02(+0.05%)
Dec 07, 2006 52.90 52.90 52.21 52.27 3,766,494 -0.57(-1.08%)
Dec 06, 2006 52.72 52.85 52.26 52.84 4,559,209 -0.06(-0.10%)
Dec 05, 2006 53.56 53.56 52.81 52.89 5,471,735 -0.39(-0.73%)
Dec 04, 2006 52.60 53.38 52.57 53.28 2,770,507 +0.67(+1.28%)
Dec 01, 2006 52.60 52.94 52.26 52.60 3,084,789 -0.12(-0.23%)
Nov 30, 2006 52.18 52.87 51.96 52.73 3,837,077 +0.58(+1.12%)
Nov 29, 2006 51.59 52.23 51.54 52.14 2,499,748 +0.77(+1.49%)
Nov 28, 2006 51.35 51.48 50.92 51.38 3,482,532 +0.14(+0.28%)
Nov 27, 2006 52.63 52.63 51.24 51.24 4,132,124 -1.43(-2.71%)
Nov 24, 2006 52.27 52.68 52.23 52.67 745,930 +0.25(+0.48%)
Nov 22, 2006 52.39 52.65 52.11 52.41 2,235,347 +0.15(+0.28%)
Nov 21, 2006 51.56 52.35 51.44 52.27 4,857,027 +0.88(+1.71%)
Nov 20, 2006 50.70 53.10 50.70 51.39 10,438,794 +1.58(+3.17%)
Nov 17, 2006 49.76 49.87 49.66 49.81 2,000,288 -0.06(-0.12%)
Nov 16, 2006 49.84 49.99 49.68 49.87 3,031,485 +0.25(+0.49%)
Nov 15, 2006 49.61 49.85 49.46 49.63 3,895,598 +0.11(+0.22%)
Nov 14, 2006 48.89 49.68 48.89 49.52 2,522,896 +0.51(+1.04%)
Nov 13, 2006 48.78 49.13 48.78 49.01 2,493,880 +0.09(+0.18%)
Nov 10, 2006 48.72 49.02 48.60 48.92 1,375,962 +0.21(+0.43%)
Nov 09, 2006 48.62 48.88 48.41 48.72 3,175,422 +0.12(+0.25%)
Nov 08, 2006 48.22 48.75 48.02 48.59 6,012,600 +0.11(+0.23%)
Nov 07, 2006 48.94 48.94 48.45 48.48 3,197,428 -0.46(-0.94%)
Nov 06, 2006 48.92 49.05 48.38 48.94 4,598,168 +0.42(+0.86%)
Nov 03, 2006 49.11 49.18 48.10 48.52 7,122,531 -0.48(-0.98%)
Nov 02, 2006 49.78 49.78 48.78 49.00 7,384,650 -0.96(-1.93%)
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.