Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 46.79 47.41 46.79 47.25 7,665,254 +0.44(+0.94%)
Mar 29, 2007 47.09 47.27 46.60 46.81 4,904,460 +0.25(+0.54%)
Mar 28, 2007 46.83 47.19 46.33 46.57 9,689,266 -0.55(-1.16%)
Mar 27, 2007 47.45 47.52 46.88 47.11 6,006,435 -0.39(-0.83%)
Mar 26, 2007 47.86 48.37 47.42 47.51 8,838,235 -0.75(-1.55%)
Mar 23, 2007 48.33 48.61 48.06 48.26 5,664,678 -0.39(-0.80%)
Mar 22, 2007 48.65 48.87 48.39 48.64 4,752,488 -0.04(-0.08%)
Mar 21, 2007 47.95 48.78 47.64 48.68 8,558,033 +0.68(+1.41%)
Mar 20, 2007 47.81 48.11 47.51 48.01 6,775,844 +0.16(+0.32%)
Mar 19, 2007 47.67 48.02 47.52 47.85 6,382,098 +0.48(+1.01%)
Mar 16, 2007 47.81 47.85 47.26 47.37 8,485,472 -0.27(-0.56%)
Mar 15, 2007 47.31 47.84 47.31 47.64 3,700,554 +0.35(+0.75%)
Mar 14, 2007 46.98 47.45 46.30 47.29 12,412,071 +0.22(+0.47%)
Mar 13, 2007 48.34 48.21 46.96 47.06 10,797,199 -1.27(-2.64%)
Mar 12, 2007 47.80 48.53 47.76 48.34 6,880,522 +0.24(+0.51%)
Mar 09, 2007 47.79 48.23 47.71 48.10 6,195,933 +0.58(+1.23%)
Mar 08, 2007 47.10 47.95 47.10 47.51 5,884,396 +0.75(+1.60%)
Mar 07, 2007 47.52 47.60 46.75 46.76 7,883,683 -0.68(-1.43%)
Mar 06, 2007 46.32 47.66 46.32 47.44 11,905,793 +1.58(+3.44%)
Mar 05, 2007 47.15 47.17 45.86 45.86 14,040,833 -1.69(-3.54%)
Mar 02, 2007 48.13 48.46 47.55 47.55 6,813,777 -1.00(-2.07%)
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.