Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.63 -0.13 (-0.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.31 19.52 19.17 19.38 30,429,600 +0.13(+0.65%)
Jun 29, 2009 19.30 19.37 18.93 19.25 22,457,062 +0.05(+0.25%)
Jun 26, 2009 18.95 19.37 18.86 19.20 28,742,128 +0.17(+0.88%)
Jun 25, 2009 18.60 19.04 18.51 19.04 38,601,232 +0.30(+1.60%)
Jun 24, 2009 18.71 18.95 18.56 18.74 37,894,460 +0.30(+1.64%)
Jun 23, 2009 18.34 18.73 18.18 18.44 40,489,432 +0.16(+0.87%)
Jun 22, 2009 18.95 19.10 18.21 18.28 50,931,516 -0.98(-5.11%)
Jun 19, 2009 19.15 19.30 18.95 19.26 34,791,312 +0.21(+1.08%)
Jun 18, 2009 18.94 19.17 18.72 19.05 34,334,876 +0.09(+0.50%)
Jun 17, 2009 19.21 19.32 18.67 18.96 47,550,900 -0.27(-1.41%)
Jun 16, 2009 19.62 19.74 18.95 19.23 40,042,108 -0.28(-1.42%)
Jun 15, 2009 20.14 20.17 19.28 19.51 49,912,292 -0.92(-4.50%)
Jun 12, 2009 19.81 20.47 19.72 20.43 34,401,428 +0.56(+2.82%)
Jun 11, 2009 20.19 20.37 19.81 19.87 35,846,440 -0.38(-1.86%)
Jun 10, 2009 20.78 20.81 19.75 20.24 46,969,132 -0.39(-1.91%)
Jun 09, 2009 20.78 20.80 20.44 20.64 33,707,256 +0.02(+0.11%)
Jun 08, 2009 20.63 20.91 20.35 20.61 35,615,416 -0.08(-0.37%)
Jun 05, 2009 21.24 21.24 20.55 20.69 47,507,304 -0.27(-1.26%)
Jun 04, 2009 20.48 21.17 20.35 20.96 44,154,436 +0.60(+2.95%)
Jun 03, 2009 20.22 20.41 20.05 20.36 32,518,536 -0.05(-0.23%)
Jun 02, 2009 20.55 20.76 20.25 20.40 51,356,064 -0.31(-1.48%)
Jun 01, 2009 20.14 21.28 20.09 20.71 97,122,192 +0.84(+4.21%)
May 29, 2009 19.49 19.88 19.13 19.87 48,438,628 +0.53(+2.74%)
May 28, 2009 19.21 19.46 18.68 19.34 54,009,040 +0.36(+1.89%)
May 27, 2009 19.74 19.74 18.81 18.98 62,302,028 -0.65(-3.33%)
May 26, 2009 18.49 19.81 18.40 19.64 71,750,664 +0.97(+5.17%)
May 22, 2009 19.12 19.36 18.60 18.67 42,394,164 -0.41(-2.13%)
May 21, 2009 18.76 19.33 18.57 19.08 50,905,912 +0.04(+0.19%)
May 20, 2009 19.60 20.05 18.97 19.04 59,625,660 -0.22(-1.16%)
May 19, 2009 19.52 19.84 19.07 19.27 74,808,336 -0.31(-1.59%)
May 18, 2009 18.43 19.80 18.39 19.58 83,356,200 +1.37(+7.50%)
May 15, 2009 18.71 18.90 17.84 18.21 63,342,480 -0.62(-3.28%)
May 14, 2009 18.09 19.08 17.81 18.83 71,564,480 +0.58(+3.19%)
May 13, 2009 18.98 19.01 18.11 18.25 79,263,568 -1.33(-6.80%)
May 12, 2009 19.90 20.02 18.81 19.58 70,915,512 -0.32(-1.60%)
May 11, 2009 19.86 20.24 19.63 19.90 62,334,256 -0.60(-2.93%)
May 08, 2009 19.52 20.65 19.24 20.50 99,003,856 +1.74(+9.26%)
May 07, 2009 20.64 20.66 18.72 18.76 105,019,080 -1.61(-7.92%)
May 06, 2009 20.11 20.51 19.45 20.37 87,161,136 +0.66(+3.34%)
May 05, 2009 20.07 20.23 19.49 19.71 77,538,032 -0.68(-3.35%)
May 04, 2009 19.48 20.40 19.48 20.40 86,632,648 +1.63(+8.66%)
May 01, 2009 19.38 19.42 18.59 18.77 64,613,912 -0.66(-3.39%)
Apr 30, 2009 19.70 20.10 19.30 19.43 83,349,440 +0.00(+0.00%)
Apr 29, 2009 18.87 19.67 18.70 19.43 79,941,240 +0.74(+3.97%)
Apr 28, 2009 18.02 19.12 18.02 18.69 73,917,344 +0.20(+1.08%)
Apr 27, 2009 19.03 19.34 17.96 18.49 98,491,432 -1.11(-5.65%)
Apr 24, 2009 18.77 20.17 18.50 19.60 106,141,504 +0.98(+5.28%)
Apr 23, 2009 17.99 18.84 17.69 18.61 80,408,896 +0.74(+4.15%)
Apr 22, 2009 18.08 18.86 17.76 17.87 115,124,864 -0.55(-3.00%)
Apr 21, 2009 16.58 18.55 16.49 18.42 127,321,656 +1.48(+8.72%)
Apr 20, 2009 18.25 18.48 16.89 16.95 110,109,536 -2.03(-10.70%)
Apr 17, 2009 18.70 19.61 18.29 18.98 92,311,744 +0.19(+1.00%)
Apr 16, 2009 18.06 19.50 17.41 18.79 114,044,192 +0.74(+4.08%)
Apr 15, 2009 16.60 18.22 16.51 18.05 99,097,760 +1.37(+8.19%)
Apr 14, 2009 17.90 18.11 16.68 16.69 82,949,008 -1.49(-8.20%)
Apr 13, 2009 17.61 18.61 17.53 18.18 66,155,360 +0.23(+1.28%)
Apr 09, 2009 16.73 18.19 16.44 17.95 110,252,328 +1.91(+11.94%)
Apr 08, 2009 15.87 16.17 15.56 16.03 68,225,728 +0.33(+2.10%)
Apr 07, 2009 16.55 16.68 15.66 15.70 80,061,184 -1.28(-7.52%)
Apr 06, 2009 16.84 17.45 16.47 16.98 75,828,768 -0.28(-1.60%)
Apr 03, 2009 15.77 17.32 15.57 17.26 100,790,072 +1.42(+8.96%)
Apr 02, 2009 15.32 16.13 15.14 15.84 85,233,904 +0.98(+6.62%)
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.