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 (%)
Oct 31, 2007 46.73 47.48 46.05 47.27 9,248,337 +0.83(+1.80%)
Oct 30, 2007 45.94 46.70 45.92 46.43 5,811,936 +0.21(+0.45%)
Oct 29, 2007 46.62 46.76 45.95 46.22 4,799,811 -0.34(-0.72%)
Oct 26, 2007 46.52 46.97 45.79 46.56 6,349,355 +0.67(+1.47%)
Oct 25, 2007 46.19 46.50 45.35 45.89 11,681,903 -0.12(-0.27%)
Oct 24, 2007 46.02 46.27 45.10 46.01 8,664,111 -0.18(-0.40%)
Oct 23, 2007 46.18 46.45 45.73 46.19 10,255,082 +0.40(+0.87%)
Oct 22, 2007 44.91 45.89 44.43 45.79 13,029,828 +0.56(+1.23%)
Oct 19, 2007 46.62 46.78 45.05 45.24 9,939,822 -1.51(-3.23%)
Oct 18, 2007 46.34 47.23 45.91 46.75 7,757,779 +0.12(+0.26%)
Oct 17, 2007 47.17 47.33 45.72 46.62 9,855,709 -0.13(-0.28%)
Oct 16, 2007 47.42 47.42 46.72 46.75 7,167,522 -0.79(-1.66%)
Oct 15, 2007 48.49 48.82 47.32 47.54 8,170,192 -1.00(-2.06%)
Oct 12, 2007 48.91 49.17 48.45 48.54 4,817,846 -0.36(-0.73%)
Oct 11, 2007 49.57 49.64 48.65 48.90 9,193,728 -0.12(-0.24%)
Oct 10, 2007 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Oct 09, 2007 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Oct 08, 2007 49.32 49.38 48.91 49.02 4,974,883 -0.55(-1.11%)
Oct 05, 2007 48.98 49.71 48.66 49.57 9,460,412 +0.96(+1.98%)
Oct 04, 2007 48.65 48.84 48.10 48.60 4,794,268 +0.02(+0.04%)
Oct 03, 2007 48.40 48.64 48.16 48.59 6,586,719 -0.01(-0.03%)
Oct 02, 2007 48.02 48.62 47.85 48.60 5,035,359 +0.44(+0.92%)
Oct 01, 2007 46.94 48.16 46.94 48.16 7,186,105 +1.25(+2.65%)
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%)
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.