Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.81 +0.55 (+0.62%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 39.01 39.49 38.72 38.91 13,507,442 -0.44(-1.12%)
Aug 28, 2008 38.23 39.46 38.22 39.35 14,834,791 +1.26(+3.32%)
Aug 27, 2008 37.56 38.12 37.50 38.09 8,132,363 +0.34(+0.89%)
Aug 26, 2008 37.33 37.91 37.15 37.75 15,651,658 +0.29(+0.77%)
Aug 25, 2008 38.25 38.27 37.29 37.46 15,289,542 -0.85(-2.21%)
Aug 22, 2008 37.72 38.65 37.45 38.31 15,382,624 +0.86(+2.29%)
Aug 21, 2008 37.57 37.64 37.12 37.45 17,263,470 -0.52(-1.37%)
Aug 20, 2008 37.99 38.16 37.14 37.97 18,324,540 +0.09(+0.24%)
Aug 19, 2008 38.25 38.30 37.44 37.88 16,324,898 -0.80(-2.06%)
Aug 18, 2008 39.13 39.64 38.29 38.68 14,664,854 -0.83(-2.10%)
Aug 15, 2008 39.69 40.13 39.13 39.51 0 -0.06(-0.16%)
Aug 14, 2008 38.55 39.66 38.49 39.57 11,645,417 +0.64(+1.66%)
Aug 13, 2008 39.21 39.35 38.48 38.92 17,189,580 -0.64(-1.61%)
Aug 12, 2008 40.16 40.33 39.04 39.56 18,131,758 -0.90(-2.21%)
Aug 11, 2008 39.58 40.92 39.28 40.46 22,978,024 +0.97(+2.45%)
Aug 08, 2008 38.07 39.99 37.97 39.49 18,591,504 +1.24(+3.24%)
Aug 07, 2008 38.72 39.00 37.82 38.25 15,535,575 -0.95(-2.43%)
Aug 06, 2008 39.23 39.38 38.64 39.20 12,513,404 -0.18(-0.47%)
Aug 05, 2008 37.98 39.51 37.89 39.38 23,491,032 +1.61(+4.27%)
Aug 04, 2008 38.12 38.27 37.48 37.77 16,275,343 -0.54(-1.41%)
Aug 01, 2008 38.41 38.41 37.30 38.31 16,432,725 +0.09(+0.24%)
Jul 31, 2008 38.00 38.59 37.65 38.22 18,951,342 -0.45(-1.17%)
Jul 30, 2008 39.14 39.31 37.48 38.67 30,648,062 -0.19(-0.49%)
Jul 29, 2008 38.86 39.07 36.87 38.86 21,681,864 +1.85(+5.01%)
Jul 28, 2008 37.73 38.41 36.70 37.01 16,974,000 -0.80(-2.13%)
Jul 25, 2008 37.43 38.37 37.13 37.81 20,533,644 +0.56(+1.52%)
Jul 24, 2008 40.10 40.10 36.96 37.25 29,598,994 -2.44(-6.15%)
Jul 23, 2008 38.70 40.40 38.59 39.69 40,474,504 +0.83(+2.13%)
Jul 22, 2008 37.38 38.97 37.05 38.86 22,378,406 +1.20(+3.18%)
Jul 21, 2008 37.48 37.97 37.29 37.67 14,824,589 +0.11(+0.29%)
Jul 18, 2008 37.61 37.75 36.97 37.56 12,777,915 +0.01(+0.03%)
Jul 17, 2008 37.30 37.79 36.16 37.54 30,579,788 +0.60(+1.61%)
Jul 16, 2008 34.64 36.99 34.09 36.95 31,724,498 +2.42(+7.02%)
Jul 15, 2008 34.48 35.71 33.84 34.53 26,228,100 -0.33(-0.95%)
Jul 14, 2008 36.59 36.96 34.75 34.86 21,466,876 -1.26(-3.48%)
Jul 11, 2008 35.28 37.03 35.15 36.11 28,388,092 +0.01(+0.03%)
Jul 10, 2008 35.41 36.61 35.05 36.10 29,021,474 +0.64(+1.82%)
Jul 09, 2008 38.05 38.05 35.34 35.46 20,115,926 -2.82(-7.36%)
Jul 08, 2008 35.69 38.36 35.37 38.27 22,720,524 +2.58(+7.24%)
Jul 07, 2008 36.69 36.90 35.46 35.69 20,391,392 -0.75(-2.05%)
Jul 04, 2008 37.03 37.03 36.32 36.44 8,698,204 +0.00(+0.00%)
Jul 03, 2008 37.03 37.03 36.32 36.44 8,698,204 -0.29(-0.80%)
Jul 02, 2008 37.15 37.64 36.72 36.73 13,411,441 -0.78(-2.08%)
Jul 01, 2008 36.80 37.51 36.35 37.51 18,800,978 +0.21(+0.58%)
Jun 30, 2008 37.40 37.96 36.95 37.30 12,391,767 -0.12(-0.33%)
Jun 27, 2008 37.79 38.02 37.10 37.42 12,271,857 -0.29(-0.78%)
Jun 26, 2008 38.29 38.76 37.69 37.72 13,723,933 -1.40(-3.58%)
Jun 25, 2008 38.80 39.67 38.68 39.11 18,810,380 +0.29(+0.74%)
Jun 24, 2008 38.52 39.35 38.29 38.83 13,006,178 +0.02(+0.05%)
Jun 23, 2008 39.81 40.02 38.72 38.81 14,306,920 -0.82(-2.07%)
Jun 20, 2008 40.24 40.37 39.53 39.63 17,564,764 -1.01(-2.48%)
Jun 19, 2008 39.73 40.73 39.51 40.64 16,526,971 +0.82(+2.06%)
Jun 18, 2008 40.20 40.33 39.54 39.81 16,975,178 -0.60(-1.49%)
Jun 17, 2008 41.72 41.79 40.34 40.41 8,002,164 -1.23(-2.95%)
Jun 16, 2008 40.80 41.68 40.65 41.64 9,604,197 +0.59(+1.43%)
Jun 13, 2008 40.50 41.21 40.07 41.05 8,438,085 +0.84(+2.09%)
Jun 12, 2008 40.30 40.80 39.76 40.21 16,906,798 +0.25(+0.61%)
Jun 11, 2008 40.79 40.82 39.94 39.97 17,445,098 -0.84(-2.06%)
Jun 10, 2008 40.49 41.01 39.93 40.81 19,570,210 +0.16(+0.39%)
Jun 09, 2008 41.81 42.02 40.57 40.65 16,445,151 -0.96(-2.31%)
Jun 06, 2008 42.80 42.94 41.48 41.61 11,425,610 -1.72(-3.96%)
Jun 05, 2008 42.54 43.40 42.39 43.33 13,880,962 +1.06(+2.51%)
Jun 04, 2008 41.87 42.72 41.86 42.27 7,801,115 +0.23(+0.55%)
Jun 03, 2008 42.05 42.30 41.66 42.03 7,567,164 +0.03(+0.07%)
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.