Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.61 26.17 24.21 26.10 36,609,340 +1.55(+6.30%)
Oct 30, 2008 24.54 24.74 23.68 24.56 33,030,184 +1.13(+4.85%)
Oct 29, 2008 24.05 25.12 23.12 23.42 37,074,180 -0.97(-3.97%)
Oct 28, 2008 21.69 24.49 20.48 24.39 43,425,072 +3.42(+16.33%)
Oct 27, 2008 21.87 22.89 20.68 20.97 26,276,674 -1.15(-5.21%)
Oct 24, 2008 21.33 23.25 21.02 22.12 40,727,848 -1.52(-6.41%)
Oct 23, 2008 23.89 24.47 21.52 23.64 51,024,928 -0.37(-1.56%)
Oct 22, 2008 25.30 25.57 23.14 24.01 41,886,784 -1.90(-7.34%)
Oct 21, 2008 26.23 27.12 25.78 25.91 23,298,856 -0.93(-3.45%)
Oct 20, 2008 26.97 27.14 25.55 26.84 28,165,304 +0.25(+0.95%)
Oct 17, 2008 25.88 27.84 25.50 26.59 30,144,060 -0.28(-1.03%)
Oct 16, 2008 25.97 26.98 24.51 26.86 50,581,448 +1.59(+6.29%)
Oct 15, 2008 28.57 28.89 25.07 25.27 30,923,138 -4.17(-14.17%)
Oct 14, 2008 32.02 32.16 27.43 29.45 38,643,100 -2.04(-6.49%)
Oct 13, 2008 30.65 31.65 29.21 31.49 25,535,476 +2.19(+7.48%)
Oct 10, 2008 25.99 31.90 25.29 29.30 49,873,120 +2.16(+7.96%)
Oct 09, 2008 30.09 30.42 26.83 27.14 42,329,388 -2.09(-7.16%)
Oct 08, 2008 29.32 30.62 28.89 29.23 38,979,184 -0.50(-1.67%)
Oct 07, 2008 32.66 32.67 29.70 29.73 36,339,592 -2.74(-8.44%)
Oct 06, 2008 31.66 32.51 30.69 32.47 38,061,072 -0.61(-1.84%)
Oct 03, 2008 35.57 35.92 33.08 33.08 38,481,792 -1.86(-5.34%)
Oct 02, 2008 36.81 37.00 34.64 34.94 25,366,866 -2.48(-6.62%)
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.