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 (%)
Nov 30, 2009 25.75 26.73 25.57 26.64 39,940,740 +0.96(+3.75%)
Nov 27, 2009 25.64 26.15 25.51 25.67 22,861,624 -0.75(-2.83%)
Nov 25, 2009 26.43 26.61 26.35 26.42 19,169,024 +0.10(+0.40%)
Nov 24, 2009 26.67 26.72 26.23 26.32 31,363,644 -0.39(-1.47%)
Nov 23, 2009 26.86 27.12 26.49 26.71 31,773,492 +0.30(+1.14%)
Nov 20, 2009 26.41 26.55 26.30 26.41 25,295,686 -0.20(-0.76%)
Nov 19, 2009 26.90 26.92 26.47 26.61 28,787,198 -0.54(-1.99%)
Nov 18, 2009 26.68 27.24 26.65 27.15 31,521,114 +0.44(+1.65%)
Nov 17, 2009 26.96 27.26 26.66 26.71 34,158,532 -0.39(-1.43%)
Nov 16, 2009 26.72 27.35 26.66 27.10 44,735,956 +0.60(+2.27%)
Nov 13, 2009 26.34 26.56 26.12 26.49 30,296,928 +0.35(+1.34%)
Nov 12, 2009 26.45 26.63 26.08 26.15 30,694,398 -0.31(-1.18%)
Nov 11, 2009 26.17 26.62 26.10 26.46 38,843,884 +0.48(+1.84%)
Nov 10, 2009 25.95 26.16 25.60 25.98 34,619,980 -0.13(-0.50%)
Nov 09, 2009 25.27 26.18 25.18 26.11 42,490,024 +1.17(+4.70%)
Nov 06, 2009 24.94 25.34 24.73 24.94 35,625,172 +0.02(+0.10%)
Nov 05, 2009 25.12 25.38 24.85 24.91 34,855,204 +0.10(+0.40%)
Nov 04, 2009 25.60 25.67 24.76 24.81 42,189,964 -0.45(-1.80%)
Nov 03, 2009 24.58 25.32 24.54 25.27 42,240,896 +0.36(+1.43%)
Nov 02, 2009 24.96 25.46 24.20 24.91 60,362,812 +0.04(+0.15%)
Oct 30, 2009 25.20 25.34 24.29 24.88 70,101,416 -0.48(-1.91%)
Oct 29, 2009 24.68 25.46 24.62 25.36 47,495,588 +1.05(+4.31%)
Oct 28, 2009 25.21 25.58 24.27 24.31 58,471,912 -1.06(-4.18%)
Oct 27, 2009 25.78 25.93 25.28 25.37 43,295,048 -0.39(-1.52%)
Oct 26, 2009 25.88 26.50 25.71 25.76 44,555,156 -0.16(-0.62%)
Oct 23, 2009 26.01 26.08 25.75 25.92 33,937,152 -0.29(-1.10%)
Oct 22, 2009 25.58 26.26 25.22 26.21 38,107,740 +0.58(+2.25%)
Oct 21, 2009 25.70 26.29 25.53 25.64 57,285,792 -0.20(-0.78%)
Oct 20, 2009 25.75 25.93 25.74 25.84 28,881,622 -0.49(-1.86%)
Oct 19, 2009 25.88 26.38 25.78 26.33 32,435,662 +0.59(+2.31%)
Oct 16, 2009 26.02 26.15 25.66 25.73 29,200,200 -0.72(-2.71%)
Oct 15, 2009 26.44 26.53 26.27 26.45 24,525,188 -0.20(-0.76%)
Oct 14, 2009 26.21 26.75 26.03 26.65 34,383,104 +0.94(+3.67%)
Oct 13, 2009 25.96 26.05 25.52 25.71 26,275,954 -0.39(-1.50%)
Oct 12, 2009 26.14 26.43 25.98 26.10 18,445,434 -0.04(-0.16%)
Oct 09, 2009 25.81 26.16 25.59 26.15 24,229,144 +0.25(+0.97%)
Oct 08, 2009 25.80 26.14 25.61 25.89 30,266,542 +0.48(+1.88%)
Oct 07, 2009 25.40 25.64 25.10 25.42 33,668,392 -0.08(-0.31%)
Oct 06, 2009 25.80 26.10 25.13 25.49 49,117,436 +0.01(+0.02%)
Oct 05, 2009 25.02 25.59 24.92 25.49 36,647,796 +0.67(+2.69%)
Oct 02, 2009 24.50 25.54 24.46 24.82 60,015,432 -0.25(-0.98%)
Oct 01, 2009 26.09 26.16 25.02 25.07 49,274,016 -1.11(-4.24%)
Sep 30, 2009 26.56 26.65 25.81 26.18 45,369,752 -0.18(-0.70%)
Sep 29, 2009 26.91 27.08 26.29 26.36 36,381,968 -0.01(-0.05%)
Sep 28, 2009 26.01 26.87 25.92 26.37 31,258,012 +0.57(+2.21%)
Sep 25, 2009 25.61 26.08 25.35 25.80 38,640,420 -0.02(-0.07%)
Sep 24, 2009 26.83 26.99 25.61 25.82 58,259,168 -0.88(-3.31%)
Sep 23, 2009 27.76 27.77 26.65 26.70 45,247,336 -0.93(-3.35%)
Sep 22, 2009 27.10 27.72 27.04 27.63 43,452,340 +0.59(+2.18%)
Sep 21, 2009 27.05 27.32 26.83 27.04 30,884,536 -0.44(-1.59%)
Sep 18, 2009 27.56 27.82 27.00 27.48 36,317,260 -0.44(-1.56%)
Sep 17, 2009 27.64 28.50 27.05 27.91 55,608,336 +0.94(+3.47%)
Sep 16, 2009 26.81 27.66 26.72 26.97 63,602,900 +0.39(+1.48%)
Sep 15, 2009 26.26 26.94 25.81 26.58 53,264,228 +0.46(+1.76%)
Sep 14, 2009 25.05 26.14 25.02 26.12 33,614,376 +0.73(+2.88%)
Sep 11, 2009 25.56 25.69 25.08 25.39 29,145,344 -0.08(-0.31%)
Sep 10, 2009 25.09 25.48 24.71 25.47 31,144,754 +0.36(+1.42%)
Sep 09, 2009 24.61 25.18 24.42 25.11 33,044,098 +0.50(+2.02%)
Sep 08, 2009 24.23 24.64 24.03 24.62 37,379,712 +0.77(+3.21%)
Sep 04, 2009 23.57 23.87 23.18 23.85 23,961,020 +0.28(+1.20%)
Sep 03, 2009 23.40 23.62 22.98 23.57 26,496,482 +0.41(+1.77%)
Sep 02, 2009 23.40 23.59 23.14 23.16 34,333,764 -0.47(-1.97%)
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.