Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 14.57 15.16 14.57 14.86 59,636,280 -0.14(-0.90%)
Mar 31, 2009 14.30 15.20 14.15 14.99 86,386,608 +0.88(+6.22%)
Mar 30, 2009 14.27 14.44 13.95 14.11 60,050,164 -1.44(-9.27%)
Mar 26, 2009 15.34 15.70 14.65 15.56 83,840,624 +0.38(+2.48%)
Mar 25, 2009 15.20 15.54 14.01 15.18 109,190,672 +0.21(+1.39%)
Mar 24, 2009 15.55 16.19 14.82 14.97 99,321,144 -1.15(-7.14%)
Mar 23, 2009 14.87 16.22 14.85 16.12 110,998,376 +2.10(+14.99%)
Mar 20, 2009 15.00 15.05 13.92 14.02 78,676,008 -1.55(-9.95%)
Mar 19, 2009 16.29 16.31 15.06 15.57 78,991,040 -0.46(-2.87%)
Mar 18, 2009 14.99 16.09 14.64 16.03 94,310,560 +0.75(+4.94%)
Mar 17, 2009 14.22 15.33 13.94 15.28 71,364,400 +1.06(+7.45%)
Mar 16, 2009 15.44 15.59 14.17 14.22 61,587,184 -1.13(-7.35%)
Mar 13, 2009 15.66 15.76 14.86 15.35 0 -0.33(-2.13%)
Mar 12, 2009 14.59 15.79 14.40 15.68 87,501,448 +1.15(+7.88%)
Mar 11, 2009 14.97 15.10 14.36 14.53 75,704,240 -0.28(-1.90%)
Mar 10, 2009 13.39 14.87 13.27 14.82 113,574,320 +1.76(+13.45%)
Mar 09, 2009 12.39 13.09 12.37 13.06 73,451,008 +0.27(+2.12%)
Mar 06, 2009 13.04 13.12 12.08 12.79 0 -0.20(-1.51%)
Mar 05, 2009 13.39 13.60 12.89 12.98 40,685,596 -0.89(-6.39%)
Mar 04, 2009 13.85 14.10 13.39 13.87 66,511,692 +0.59(+4.42%)
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.