Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.30 15.20 14.15 14.99 86,386,608 +0.88(+6.22%)
Mar 30, 2009 14.27 14.44 13.95 14.11 60,050,164 -1.44(-9.27%)
Mar 26, 2009 15.34 15.70 14.65 15.56 83,840,624 +0.38(+2.48%)
Mar 25, 2009 15.20 15.54 14.01 15.18 109,190,672 +0.21(+1.39%)
Mar 24, 2009 15.55 16.19 14.82 14.97 99,321,144 -1.15(-7.14%)
Mar 23, 2009 14.87 16.22 14.85 16.12 110,998,376 +2.10(+14.99%)
Mar 20, 2009 15.00 15.05 13.92 14.02 78,676,008 -1.55(-9.95%)
Mar 19, 2009 16.29 16.31 15.06 15.57 78,991,040 -0.46(-2.87%)
Mar 18, 2009 14.99 16.09 14.64 16.03 94,310,560 +0.75(+4.94%)
Mar 17, 2009 14.22 15.33 13.94 15.28 71,364,400 +1.06(+7.45%)
Mar 16, 2009 15.44 15.59 14.17 14.22 61,587,184 -1.13(-7.35%)
Mar 13, 2009 15.66 15.76 14.86 15.35 0 -0.33(-2.13%)
Mar 12, 2009 14.59 15.79 14.40 15.68 87,501,448 +1.15(+7.88%)
Mar 11, 2009 14.97 15.10 14.36 14.53 75,704,240 -0.28(-1.90%)
Mar 10, 2009 13.39 14.87 13.27 14.82 113,574,320 +1.76(+13.45%)
Mar 09, 2009 12.39 13.09 12.37 13.06 73,451,008 +0.27(+2.12%)
Mar 06, 2009 13.04 13.12 12.08 12.79 0 -0.20(-1.51%)
Mar 05, 2009 13.39 13.60 12.89 12.98 40,685,596 -0.89(-6.39%)
Mar 04, 2009 13.85 14.10 13.39 13.87 66,511,692 +0.59(+4.42%)
Mar 02, 2009 14.08 14.23 13.27 13.28 82,938,520 -1.19(-8.23%)
Feb 27, 2009 14.23 14.93 14.19 14.48 0 -0.22(-1.53%)
Feb 26, 2009 15.78 15.86 14.55 14.70 78,604,136 -0.65(-4.24%)
Feb 25, 2009 15.52 16.07 14.84 15.35 97,039,544 -0.40(-2.52%)
Feb 24, 2009 14.72 15.80 14.48 15.75 97,296,888 +1.20(+8.23%)
Feb 23, 2009 15.94 16.04 14.48 14.55 84,744,992 -1.20(-7.60%)
Feb 20, 2009 14.34 15.77 14.26 15.75 107,561,680 +0.95(+6.42%)
Feb 19, 2009 15.65 15.85 14.63 14.80 68,639,840 -0.59(-3.85%)
Feb 18, 2009 15.54 15.63 14.83 15.39 73,214,240 +0.06(+0.41%)
Feb 17, 2009 15.61 15.72 15.13 15.33 75,244,088 -1.03(-6.30%)
Feb 13, 2009 17.10 17.15 16.30 16.36 55,846,372 -1.04(-5.99%)
Feb 12, 2009 17.00 17.45 16.10 17.40 105,487,216 -0.26(-1.47%)
Feb 11, 2009 17.37 17.66 16.74 17.66 68,848,768 +0.44(+2.54%)
Feb 10, 2009 18.69 18.71 17.05 17.22 92,531,400 -1.62(-8.59%)
Feb 09, 2009 18.63 18.92 18.25 18.84 49,392,028 +0.25(+1.36%)
Feb 06, 2009 17.51 18.79 17.48 18.59 78,336,472 +1.19(+6.85%)
Feb 05, 2009 17.35 18.01 16.85 17.40 82,561,392 -0.27(-1.53%)
Feb 04, 2009 18.10 18.65 17.67 17.67 55,895,540 -0.43(-2.36%)
Feb 03, 2009 18.28 18.36 17.82 18.09 45,455,552 -0.07(-0.38%)
Feb 02, 2009 17.56 18.33 17.40 18.16 56,527,664 +0.12(+0.64%)
Jan 30, 2009 18.84 19.13 17.65 18.05 0 -0.59(-3.18%)
Jan 29, 2009 19.79 19.89 18.55 18.64 74,816,224 -1.58(-7.83%)
Jan 28, 2009 19.26 20.38 19.01 20.22 87,087,728 +1.49(+7.96%)
Jan 27, 2009 18.50 18.96 18.31 18.73 46,579,496 +0.33(+1.82%)
Jan 26, 2009 18.54 19.04 18.02 18.40 62,369,196 -0.16(-0.84%)
Jan 23, 2009 17.37 18.58 17.26 18.55 78,207,120 +0.57(+3.17%)
Jan 22, 2009 18.17 18.90 17.69 17.98 80,679,408 -0.96(-5.08%)
Jan 21, 2009 17.55 19.03 17.02 18.94 101,708,280 +1.72(+9.96%)
Jan 20, 2009 18.93 19.01 17.10 17.23 75,703,536 -2.09(-10.82%)
Jan 16, 2009 19.09 19.42 18.19 19.32 79,023,160 +0.69(+3.68%)
Jan 15, 2009 18.05 19.10 17.18 18.63 79,592,784 +0.52(+2.89%)
Jan 14, 2009 18.51 18.53 17.92 18.11 68,045,952 -0.99(-5.19%)
Jan 13, 2009 18.30 19.18 18.17 19.10 49,518,712 +0.56(+3.01%)
Jan 12, 2009 19.49 19.56 18.23 18.54 50,969,748 -1.15(-5.82%)
Jan 09, 2009 20.67 20.71 19.57 19.69 38,866,640 -0.95(-4.60%)
Jan 08, 2009 20.40 20.79 20.18 20.64 39,187,496 -0.09(-0.44%)
Jan 07, 2009 20.96 21.39 20.61 20.73 45,905,636 -0.73(-3.38%)
Jan 06, 2009 20.74 21.69 20.14 21.46 54,294,800 +1.01(+4.96%)
Jan 05, 2009 20.71 21.05 20.29 20.44 41,148,776 -0.41(-1.96%)
Jan 02, 2009 21.54 21.61 20.75 20.85 0 -0.59(-2.74%)
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.