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 (%)
Jan 29, 2010 26.84 27.08 26.34 26.48 35,135,968 -0.18(-0.66%)
Jan 28, 2010 27.07 27.12 26.43 26.65 32,695,068 -0.26(-0.95%)
Jan 27, 2010 26.77 26.95 26.29 26.91 38,040,912 +0.24(+0.91%)
Jan 26, 2010 26.66 27.09 26.60 26.66 26,554,318 -0.23(-0.86%)
Jan 25, 2010 27.01 27.02 26.39 26.90 34,883,044 +0.20(+0.73%)
Jan 22, 2010 27.26 27.52 26.62 26.70 43,529,408 -0.63(-2.30%)
Jan 21, 2010 28.12 28.30 27.27 27.33 50,584,656 -0.80(-2.84%)
Jan 20, 2010 28.18 28.20 27.85 28.13 21,379,316 -0.29(-1.03%)
Jan 19, 2010 27.84 28.49 27.81 28.42 25,625,716 +0.55(+1.99%)
Jan 15, 2010 28.04 27.87 27.87 27.87 24,779,846 -0.26(-0.91%)
Jan 14, 2010 28.18 28.23 27.97 28.12 11,865,122 -0.10(-0.35%)
Jan 13, 2010 27.73 28.26 27.69 28.22 24,320,270 +0.52(+1.87%)
Jan 12, 2010 27.89 28.13 27.54 27.70 24,928,108 -0.48(-1.69%)
Jan 11, 2010 28.19 28.33 28.00 28.18 12,916,004 +0.13(+0.48%)
Jan 08, 2010 28.16 28.18 27.79 28.04 17,437,350 -0.19(-0.67%)
Jan 07, 2010 27.96 28.36 27.66 28.23 26,844,188 +0.25(+0.89%)
Jan 06, 2010 28.01 28.18 27.87 27.98 24,374,366 -0.01(-0.04%)
Jan 05, 2010 27.93 28.02 27.61 27.99 23,823,056 +0.07(+0.24%)
Jan 04, 2010 28.32 28.44 27.76 27.93 27,808,682 -0.07(-0.24%)
Dec 31, 2009 28.62 27.99 27.99 27.99 15,794,195 -0.55(-1.94%)
Dec 30, 2009 28.43 28.56 28.24 28.55 14,340,680 +0.05(+0.17%)
Dec 29, 2009 28.99 29.11 28.50 28.50 22,200,674 -0.41(-1.43%)
Dec 28, 2009 28.93 29.23 28.79 28.91 24,464,428 +0.10(+0.36%)
Dec 24, 2009 28.62 28.83 28.54 28.81 7,270,810 +0.36(+1.26%)
Dec 23, 2009 28.19 28.69 28.16 28.45 18,527,814 +0.32(+1.13%)
Dec 22, 2009 27.89 28.14 27.85 28.13 19,582,072 +0.36(+1.28%)
Dec 21, 2009 27.61 27.86 27.54 27.78 18,615,618 +0.27(+0.99%)
Dec 18, 2009 27.38 27.52 27.05 27.51 23,175,278 +0.21(+0.77%)
Dec 17, 2009 27.25 27.46 27.09 27.29 25,610,038 -0.19(-0.70%)
Dec 16, 2009 27.45 27.61 27.32 27.49 32,018,704 +0.18(+0.66%)
Dec 15, 2009 27.39 27.46 27.20 27.31 21,752,318 -0.25(-0.92%)
Dec 14, 2009 27.28 27.61 27.28 27.56 24,425,736 +0.52(+1.94%)
Dec 11, 2009 26.70 27.07 26.65 27.04 22,453,682 +0.39(+1.45%)
Dec 10, 2009 26.87 26.96 26.50 26.65 21,105,026 -0.08(-0.29%)
Dec 09, 2009 26.81 26.98 26.67 26.73 23,270,066 -0.04(-0.14%)
Dec 08, 2009 26.68 27.17 26.63 26.76 36,380,604 -0.16(-0.60%)
Dec 07, 2009 27.32 27.39 26.70 26.93 33,821,368 -0.48(-1.74%)
Dec 04, 2009 27.31 27.60 26.88 27.40 53,541,800 +0.72(+2.69%)
Dec 03, 2009 27.08 27.40 26.58 26.69 49,251,488 -0.23(-0.85%)
Dec 02, 2009 26.46 27.08 26.42 26.91 32,260,518 +0.39(+1.48%)
Dec 01, 2009 26.39 26.68 26.15 26.52 34,877,356 +0.34(+1.29%)
Nov 30, 2009 25.32 26.28 25.14 26.19 40,628,172 +0.95(+3.75%)
Nov 27, 2009 25.20 25.70 25.08 25.24 23,255,104 -0.74(-2.83%)
Nov 25, 2009 25.99 26.16 25.91 25.97 19,498,948 +0.10(+0.40%)
Nov 24, 2009 26.22 26.26 25.79 25.87 31,903,454 -0.39(-1.47%)
Nov 23, 2009 26.40 26.66 26.05 26.26 32,320,354 +0.30(+1.14%)
Nov 20, 2009 25.96 26.10 25.86 25.96 25,731,058 -0.20(-0.76%)
Nov 19, 2009 26.44 26.47 26.02 26.16 29,282,662 -0.53(-1.99%)
Nov 18, 2009 26.23 26.78 26.20 26.69 32,063,634 +0.43(+1.65%)
Nov 17, 2009 26.50 26.80 26.21 26.26 34,746,444 -0.38(-1.43%)
Nov 16, 2009 26.26 26.88 26.21 26.64 45,505,920 +0.59(+2.27%)
Nov 13, 2009 25.90 26.11 25.68 26.05 30,818,378 +0.34(+1.34%)
Nov 12, 2009 26.00 26.18 25.64 25.70 31,222,690 -0.31(-1.18%)
Nov 11, 2009 25.73 26.17 25.66 26.01 39,512,440 +0.47(+1.84%)
Nov 10, 2009 25.52 25.71 25.17 25.54 35,215,836 -0.13(-0.50%)
Nov 09, 2009 24.85 25.74 24.76 25.67 43,221,332 +1.15(+4.70%)
Nov 06, 2009 24.51 24.91 24.32 24.51 36,238,328 +0.02(+0.10%)
Nov 05, 2009 24.70 24.95 24.43 24.49 35,455,108 +0.10(+0.40%)
Nov 04, 2009 25.17 25.24 24.34 24.39 42,916,108 -0.45(-1.80%)
Nov 03, 2009 24.16 24.89 24.12 24.84 42,967,916 +0.35(+1.43%)
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.