Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.81 +0.55 (+0.62%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.81 53.08 52.19 52.52 9,821,782 -0.14(-0.27%)
May 30, 2007 51.22 52.72 51.13 52.67 12,514,550 +1.31(+2.56%)
May 29, 2007 50.30 51.65 50.35 51.35 11,127,942 +1.52(+3.05%)
May 25, 2007 49.52 50.38 49.44 49.83 10,503,708 +0.31(+0.63%)
May 24, 2007 50.21 50.53 48.91 49.52 16,939,140 -0.77(-1.53%)
May 23, 2007 50.89 51.29 50.18 50.29 7,811,811 -0.40(-0.79%)
May 22, 2007 50.32 51.12 50.16 50.68 8,144,200 +0.52(+1.04%)
May 21, 2007 49.68 50.64 49.54 50.16 25,001,210 +0.34(+0.69%)
May 18, 2007 50.49 50.43 49.47 49.82 12,289,576 -0.44(-0.87%)
May 17, 2007 51.02 51.03 50.24 50.25 9,962,578 -0.92(-1.80%)
May 16, 2007 51.72 51.83 50.78 51.17 9,509,852 -0.48(-0.93%)
May 15, 2007 52.44 52.79 51.56 51.65 6,095,238 -0.71(-1.35%)
May 14, 2007 52.79 53.07 52.36 52.36 3,690,854 -0.55(-1.04%)
May 11, 2007 52.44 52.91 52.33 52.91 3,885,491 +0.58(+1.11%)
May 10, 2007 52.69 52.84 52.08 52.33 6,133,537 -0.53(-1.00%)
May 09, 2007 52.21 53.16 52.17 52.86 5,413,052 +0.61(+1.16%)
May 08, 2007 52.57 52.57 52.17 52.25 4,110,281 -0.34(-0.65%)
May 07, 2007 52.45 52.88 52.44 52.59 3,821,952 +0.05(+0.09%)
May 04, 2007 52.97 53.00 52.25 52.54 5,295,566 -0.26(-0.50%)
May 03, 2007 52.92 53.08 52.73 52.81 7,616,606 +0.21(+0.40%)
May 02, 2007 52.11 52.89 52.11 52.60 8,410,882 +0.43(+0.82%)
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.