US Real Estate Ishares ETF (NY: IYR )

109.61 USD -1.09 (-0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 31.98 32.09 26.28 26.50 41,832,425 -6.88(-20.61%)
Nov 28, 2008 33.43 33.67 32.59 33.38 11,572,196 -0.29(-0.86%)
Nov 26, 2008 31.20 33.96 31.12 33.67 30,892,944 +1.47(+4.57%)
Nov 25, 2008 32.11 32.84 29.81 32.20 52,749,214 +0.85(+2.71%)
Nov 24, 2008 27.90 32.22 26.78 31.35 93,279,050 +3.96(+14.46%)
Nov 21, 2008 26.11 27.51 23.51 27.39 47,484,999 +2.09(+8.26%)
Nov 20, 2008 26.93 28.57 24.62 25.30 58,532,926 -2.42(-8.73%)
Nov 19, 2008 30.97 31.10 27.04 27.72 37,362,906 -3.80(-12.06%)
Nov 18, 2008 31.76 32.30 29.60 31.52 28,989,786 -1.32(-4.02%)
Nov 17, 2008 32.33 33.14 31.49 32.84 17,986,673 -0.26(-0.79%)
Nov 14, 2008 35.52 35.94 32.65 33.10 23,002,396 -3.62(-9.86%)
Nov 13, 2008 33.30 37.02 31.66 36.72 40,172,369 +3.66(+11.07%)
Nov 12, 2008 34.63 34.75 32.78 33.06 27,318,159 -2.63(-7.37%)
Nov 11, 2008 35.54 36.52 34.24 35.69 28,902,316 -0.46(-1.27%)
Nov 10, 2008 40.03 40.12 35.78 36.15 26,496,632 -3.39(-8.57%)
Nov 07, 2008 37.45 39.80 36.61 39.54 25,798,416 +2.21(+5.92%)
Nov 06, 2008 38.54 38.95 37.10 37.33 23,286,802 -1.77(-4.53%)
Nov 05, 2008 42.62 42.62 38.85 39.10 21,429,392 -4.18(-9.66%)
Nov 04, 2008 41.62 43.50 41.28 43.28 20,026,556 +2.28(+5.56%)
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.