US Real Estate Ishares ETF (NY: IYR )

107.66 USD +0.24 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.71 25.92 24.64 25.14 0 -0.39(-1.53%)
Feb 26, 2009 27.40 27.54 25.26 25.53 45,262,505 -1.13(-4.24%)
Feb 25, 2009 26.96 27.91 25.77 26.66 55,878,139 -0.69(-2.52%)
Feb 24, 2009 25.57 27.44 25.15 27.35 56,026,323 +2.08(+8.23%)
Feb 23, 2009 27.68 27.86 25.14 25.27 48,798,589 -2.08(-7.61%)
Feb 20, 2009 24.91 27.39 24.77 27.35 61,937,089 +1.65(+6.42%)
Feb 19, 2009 27.18 27.53 25.41 25.70 39,524,781 -1.03(-3.85%)
Feb 18, 2009 26.99 27.14 25.75 26.73 42,158,852 +0.11(+0.41%)
Feb 17, 2009 27.10 27.30 26.28 26.62 43,327,692 -1.79(-6.30%)
Feb 13, 2009 29.69 29.79 28.30 28.41 32,157,935 -1.81(-5.99%)
Feb 12, 2009 29.52 30.30 27.96 30.22 60,742,553 -0.45(-1.47%)
Feb 11, 2009 30.16 30.67 29.07 30.67 39,645,090 +0.76(+2.54%)
Feb 10, 2009 32.45 32.50 29.61 29.91 53,282,220 -2.81(-8.59%)
Feb 09, 2009 32.36 32.85 31.69 32.72 28,441,341 +0.44(+1.36%)
Feb 06, 2009 30.40 32.63 30.35 32.28 45,108,376 +2.07(+6.85%)
Feb 05, 2009 30.13 31.27 29.26 30.21 47,541,208 -0.47(-1.53%)
Feb 04, 2009 31.43 32.39 30.68 30.68 32,186,247 -0.74(-2.36%)
Feb 03, 2009 31.74 31.88 30.94 31.42 26,174,603 -0.12(-0.38%)
Feb 02, 2009 30.49 31.84 30.22 31.54 32,550,242 +0.20(+0.64%)
Jan 30, 2009 32.71 33.22 30.66 31.34 0 -1.03(-3.18%)
Jan 29, 2009 34.37 34.55 32.22 32.37 43,081,320 -2.75(-7.83%)
Jan 28, 2009 33.44 35.40 33.02 35.12 50,147,601 +2.59(+7.96%)
Jan 27, 2009 32.12 32.93 31.80 32.53 26,821,805 +0.58(+1.82%)
Jan 26, 2009 32.19 33.07 31.30 31.95 35,913,964 -0.27(-0.84%)
Jan 23, 2009 30.17 32.27 29.97 32.22 45,033,892 +0.99(+3.17%)
Jan 22, 2009 31.55 32.82 30.72 31.23 46,457,509 -1.67(-5.08%)
Jan 21, 2009 30.47 33.05 29.56 32.90 58,566,533 +2.98(+9.96%)
Jan 20, 2009 32.87 33.01 29.69 29.92 43,592,255 -3.63(-10.82%)
Jan 16, 2009 33.15 33.72 31.59 33.55 45,503,791 +1.19(+3.68%)
Jan 15, 2009 31.35 33.17 29.83 32.36 45,831,796 +0.91(+2.89%)
Jan 14, 2009 32.15 32.18 31.12 31.45 39,182,799 -1.72(-5.19%)
Jan 13, 2009 31.78 33.30 31.56 33.17 28,514,287 +0.97(+3.01%)
Jan 12, 2009 33.85 33.96 31.65 32.20 29,349,835 -1.99(-5.82%)
Jan 09, 2009 35.89 35.97 33.98 34.19 22,380,520 -1.65(-4.60%)
Jan 08, 2009 35.42 36.10 35.05 35.84 22,565,280 -0.16(-0.44%)
Jan 07, 2009 36.40 37.14 35.79 36.00 26,433,777 -1.26(-3.38%)
Jan 06, 2009 36.01 37.66 34.97 37.26 31,264,497 +1.76(+4.96%)
Jan 05, 2009 35.96 36.56 35.24 35.50 23,694,640 -0.71(-1.96%)
Jan 02, 2009 37.41 37.52 36.04 36.21 0 -1.02(-2.74%)
Jan 01, 2009 35.47 37.58 35.34 37.23 0 +0.00(+0.00%)
Dec 31, 2008 35.47 37.58 35.34 37.23 31,635,383 +1.69(+4.76%)
Dec 30, 2008 34.38 35.75 34.17 35.54 20,496,832 +1.54(+4.53%)
Dec 29, 2008 35.93 35.93 33.42 34.00 23,933,718 -2.03(-5.63%)
Dec 26, 2008 35.84 36.10 35.01 36.03 6,966,289 +0.47(+1.32%)
Dec 24, 2008 35.47 35.64 34.86 35.56 6,284,799 +0.27(+0.77%)
Dec 23, 2008 35.56 36.21 34.89 35.29 23,963,337 -1.18(-3.24%)
Dec 22, 2008 37.24 37.42 34.68 36.47 36,920,383 -0.78(-2.09%)
Dec 19, 2008 35.69 37.45 35.46 37.25 35,568,749 +1.76(+4.96%)
Dec 18, 2008 38.84 39.14 35.03 35.49 43,520,550 -3.04(-7.89%)
Dec 17, 2008 36.60 40.12 35.95 38.53 50,102,984 +0.95(+2.53%)
Dec 16, 2008 33.77 37.73 33.44 37.58 52,106,377 +4.08(+12.18%)
Dec 15, 2008 34.32 34.61 32.15 33.50 37,359,106 -0.98(-2.84%)
Dec 12, 2008 30.65 34.70 30.37 34.48 56,324,744 +2.98(+9.46%)
Dec 11, 2008 35.92 36.09 31.01 31.50 52,443,167 -5.31(-14.43%)
Dec 10, 2008 34.66 36.96 34.46 36.81 35,455,172 +2.29(+6.63%)
Dec 09, 2008 36.40 37.26 33.81 34.52 62,193,881 -2.67(-7.18%)
Dec 08, 2008 35.09 37.28 34.38 37.19 42,243,886 +3.20(+9.41%)
Dec 05, 2008 30.24 34.24 29.97 33.99 52,414,357 +2.99(+9.65%)
Dec 04, 2008 30.81 33.24 30.12 31.00 51,522,434 -0.52(-1.65%)
Dec 03, 2008 29.19 31.80 28.32 31.52 55,281,070 +1.37(+4.54%)
Dec 02, 2008 27.75 30.25 27.42 30.15 63,499,438 +3.65(+13.77%)
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.