US Real Estate Ishares ETF (NY: IYR )

108.26 USD -0.49 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 76.77 76.79 76.07 76.47 5,388,900 -0.25(-0.33%)
Sep 27, 2007 76.57 76.90 76.24 76.72 3,161,200 +0.72(+0.95%)
Sep 26, 2007 76.10 76.30 75.46 76.00 4,203,948 +0.43(+0.57%)
Sep 25, 2007 75.92 76.75 75.40 75.57 4,280,500 -1.96(-2.53%)
Sep 24, 2007 76.91 77.71 76.75 77.53 4,217,700 +0.66(+0.86%)
Sep 21, 2007 77.07 77.13 76.47 76.87 3,712,100 +0.02(+0.03%)
Sep 20, 2007 77.65 77.65 76.21 76.85 7,069,560 -0.95(-1.22%)
Sep 19, 2007 76.72 78.41 76.72 77.80 8,303,600 +1.55(+2.03%)
Sep 18, 2007 74.11 76.50 74.00 76.25 7,774,200 +2.30(+3.11%)
Sep 17, 2007 73.86 74.26 73.35 73.95 3,207,100 -0.14(-0.19%)
Sep 14, 2007 73.33 74.20 72.84 74.09 4,478,400 +0.35(+0.47%)
Sep 13, 2007 72.90 74.32 72.67 73.74 6,219,800 +1.33(+1.84%)
Sep 12, 2007 72.14 72.90 71.85 72.41 3,256,800 +0.13(+0.18%)
Sep 11, 2007 71.54 72.46 71.54 72.28 4,301,600 +1.28(+1.80%)
Sep 10, 2007 72.85 72.85 70.67 71.00 6,198,100 -1.37(-1.89%)
Sep 07, 2007 72.01 72.80 71.75 72.37 8,411,700 -1.38(-1.87%)
Sep 06, 2007 73.48 73.83 72.52 73.75 5,387,812 +0.45(+0.61%)
Sep 05, 2007 74.22 74.73 73.00 73.30 5,730,700 -1.80(-2.40%)
Sep 04, 2007 73.90 75.78 73.70 75.10 3,887,200 +1.00(+1.35%)
Aug 31, 2007 73.49 74.83 73.17 74.10 6,399,400 +1.45(+2.00%)
Aug 30, 2007 70.85 72.92 70.80 72.65 3,118,100 +0.35(+0.48%)
Aug 29, 2007 70.95 72.30 70.44 72.30 4,140,500 +1.85(+2.63%)
Aug 28, 2007 71.90 72.30 70.24 70.45 5,436,400 -2.30(-3.16%)
Aug 27, 2007 73.56 73.80 72.45 72.75 5,462,749 -1.00(-1.36%)
Aug 24, 2007 74.05 74.23 73.05 73.75 3,553,600 -0.47(-0.63%)
Aug 23, 2007 75.00 75.34 73.60 74.22 8,610,300 -0.53(-0.71%)
Aug 22, 2007 74.68 75.48 74.08 74.75 6,307,200 +0.60(+0.81%)
Aug 21, 2007 73.18 74.31 72.79 74.15 7,303,500 +1.10(+1.51%)
Aug 20, 2007 72.05 73.72 71.88 73.05 8,527,831 +1.20(+1.67%)
Aug 17, 2007 73.00 75.49 71.07 71.85 14,077,248 +1.84(+2.63%)
Aug 16, 2007 67.26 70.73 66.70 70.01 13,364,515 +1.76(+2.58%)
Aug 15, 2007 69.04 70.79 67.76 68.25 10,620,617 -0.75(-1.09%)
Aug 14, 2007 71.45 71.49 68.72 69.00 7,102,024 -2.70(-3.77%)
Aug 13, 2007 73.04 73.30 71.65 71.70 6,265,500 -0.30(-0.42%)
Aug 10, 2007 73.37 74.03 72.00 72.00 8,758,735 -2.47(-3.32%)
Aug 09, 2007 73.00 75.49 70.50 74.47 12,287,928 -0.13(-0.17%)
Aug 08, 2007 72.50 75.37 72.50 74.60 11,235,708 +2.61(+3.63%)
Aug 07, 2007 71.11 73.01 70.59 71.99 12,526,114 +0.29(+0.40%)
Aug 06, 2007 70.25 71.89 68.35 71.70 10,519,226 +1.63(+2.33%)
Aug 03, 2007 70.00 72.55 69.81 70.07 7,365,569 -2.48(-3.42%)
Aug 02, 2007 71.50 72.90 71.50 72.55 12,028,117 +1.05(+1.47%)
Aug 01, 2007 70.31 71.65 68.67 71.50 15,561,831 +1.10(+1.56%)
Jul 31, 2007 72.27 73.15 70.40 70.40 10,768,430 -0.95(-1.33%)
Jul 30, 2007 70.60 71.55 69.93 71.35 10,038,492 +0.95(+1.35%)
Jul 27, 2007 72.20 73.09 70.29 70.40 11,585,519 -2.00(-2.76%)
Jul 26, 2007 72.95 73.00 71.00 72.40 13,133,834 -1.70(-2.29%)
Jul 25, 2007 74.99 75.51 73.00 74.10 10,703,185 +0.10(+0.14%)
Jul 24, 2007 75.57 76.01 73.90 74.00 10,142,076 -1.95(-2.57%)
Jul 23, 2007 77.60 77.88 75.95 75.95 6,250,800 -1.35(-1.75%)
Jul 20, 2007 78.66 78.75 76.80 77.30 7,447,076 -1.26(-1.60%)
Jul 19, 2007 78.65 79.26 78.53 78.56 3,561,698 +0.26(+0.33%)
Jul 18, 2007 78.10 78.38 77.10 78.30 6,536,505 -0.43(-0.55%)
Jul 17, 2007 79.10 79.63 78.59 78.73 3,650,162 -0.51(-0.64%)
Jul 16, 2007 79.78 80.58 79.23 79.24 5,520,630 -0.44(-0.55%)
Jul 13, 2007 78.95 79.82 78.54 79.68 2,976,906 +0.75(+0.95%)
Jul 12, 2007 77.94 78.93 77.73 78.93 4,041,208 +0.98(+1.26%)
Jul 11, 2007 77.80 77.95 76.91 77.95 7,719,260 +0.00(+0.00%)
Jul 10, 2007 80.05 79.66 77.66 77.95 5,713,290 -2.45(-3.05%)
Jul 09, 2007 80.95 80.95 79.47 80.40 4,635,945 +0.30(+0.37%)
Jul 06, 2007 80.00 80.60 79.37 80.10 7,472,335 -0.17(-0.21%)
Jul 05, 2007 79.40 80.95 79.65 80.27 12,112,800 +1.27(+1.61%)
Jul 03, 2007 79.50 79.72 78.76 79.00 4,308,730 -0.37(-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.