US Real Estate Ishares ETF (NY: IYR )

105.39 USD -1.22 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 86.09 86.53 85.07 85.62 6,025,287 -0.23(-0.27%)
May 30, 2007 83.50 85.94 83.35 85.85 7,677,197 +2.14(+2.56%)
May 29, 2007 82.00 84.20 82.07 83.71 6,826,566 +2.48(+3.05%)
May 25, 2007 80.72 82.12 80.59 81.23 6,443,622 +0.51(+0.63%)
May 24, 2007 81.84 82.37 79.72 80.72 10,391,513 -1.25(-1.52%)
May 23, 2007 82.96 83.60 81.80 81.97 4,792,247 -0.65(-0.79%)
May 22, 2007 82.02 83.33 81.76 82.62 4,996,155 +0.85(+1.04%)
May 21, 2007 80.98 82.55 80.75 81.77 15,337,284 +0.56(+0.69%)
May 18, 2007 82.30 82.21 80.64 81.21 7,539,184 -0.71(-0.87%)
May 17, 2007 83.16 83.19 81.89 81.92 6,111,660 -1.50(-1.80%)
May 16, 2007 84.31 84.49 82.78 83.42 5,833,930 -0.78(-0.93%)
May 15, 2007 85.48 86.05 84.04 84.20 3,739,195 -1.15(-1.35%)
May 14, 2007 86.05 86.51 85.35 85.35 2,264,198 -0.90(-1.04%)
May 11, 2007 85.48 86.25 85.30 86.25 2,383,600 +0.95(+1.11%)
May 10, 2007 85.89 86.14 84.90 85.30 3,762,690 -0.86(-1.00%)
May 09, 2007 85.11 86.66 85.05 86.16 3,320,700 +0.99(+1.16%)
May 08, 2007 85.70 85.70 85.05 85.17 2,521,500 -0.56(-0.65%)
May 07, 2007 85.50 86.20 85.48 85.73 2,344,621 +0.08(+0.09%)
May 04, 2007 86.34 86.40 85.18 85.65 3,248,627 -0.43(-0.50%)
May 03, 2007 86.27 86.52 85.95 86.08 4,672,496 +0.34(+0.40%)
May 02, 2007 84.95 86.21 84.95 85.74 5,159,754 +0.70(+0.82%)
May 01, 2007 85.48 85.71 84.20 85.04 4,560,395 -0.45(-0.53%)
Apr 30, 2007 87.12 87.33 85.46 85.49 2,025,000 -1.67(-1.92%)
Apr 27, 2007 87.00 87.43 86.86 87.16 1,359,660 -0.29(-0.33%)
Apr 26, 2007 87.40 87.67 86.74 87.45 2,157,143 +0.12(+0.14%)
Apr 25, 2007 87.27 88.72 86.40 87.33 2,223,900 +0.12(+0.14%)
Apr 24, 2007 87.91 88.05 86.64 87.21 2,482,912 -0.60(-0.68%)
Apr 23, 2007 86.90 88.06 86.86 87.81 2,324,489 +0.74(+0.85%)
Apr 20, 2007 86.85 87.10 86.56 87.07 1,761,700 +0.94(+1.09%)
Apr 19, 2007 86.70 86.70 86.00 86.13 1,673,575 -0.75(-0.86%)
Apr 18, 2007 86.95 87.22 86.70 86.88 2,735,966 -0.31(-0.36%)
Apr 17, 2007 86.34 87.30 85.99 87.19 3,409,710 +1.23(+1.43%)
Apr 16, 2007 86.31 86.46 85.68 85.96 2,173,170 -0.02(-0.02%)
Apr 13, 2007 85.29 85.98 84.62 85.98 3,062,919 +0.93(+1.09%)
Apr 12, 2007 85.07 85.39 84.57 85.05 2,529,500 -0.45(-0.53%)
Apr 11, 2007 86.53 86.72 85.08 85.50 3,720,781 -1.16(-1.34%)
Apr 10, 2007 86.44 87.24 86.30 86.66 1,287,325 +0.22(+0.25%)
Apr 09, 2007 86.29 86.68 86.11 86.44 1,224,200 -0.06(-0.07%)
Apr 05, 2007 86.22 86.74 86.22 86.50 1,320,866 +0.07(+0.08%)
Apr 04, 2007 86.43 86.96 85.96 86.43 1,976,561 -0.57(-0.66%)
Apr 03, 2007 86.57 87.22 86.43 87.00 2,674,700 +0.75(+0.87%)
Apr 02, 2007 85.60 86.29 85.18 86.25 3,679,231 +1.01(+1.18%)
Mar 30, 2007 84.40 85.52 84.40 85.24 4,249,214 +0.79(+0.94%)
Mar 29, 2007 84.94 85.27 84.07 84.45 2,718,775 +0.45(+0.54%)
Mar 28, 2007 84.47 85.13 83.58 84.00 5,371,220 -0.99(-1.16%)
Mar 27, 2007 85.60 85.72 84.56 84.99 3,329,652 -0.71(-0.83%)
Mar 26, 2007 86.33 87.25 85.55 85.70 4,899,453 -1.35(-1.55%)
Mar 23, 2007 87.18 87.68 86.70 87.05 3,140,200 -0.70(-0.80%)
Mar 22, 2007 87.76 88.16 87.29 87.75 2,634,530 -0.07(-0.08%)
Mar 21, 2007 86.49 88.00 85.93 87.82 4,744,124 +1.22(+1.41%)
Mar 20, 2007 86.25 86.78 85.70 86.60 3,756,172 +0.28(+0.32%)
Mar 19, 2007 85.99 86.63 85.73 86.32 3,537,900 +0.86(+1.01%)
Mar 16, 2007 86.25 86.31 85.26 85.46 4,703,900 -0.48(-0.56%)
Mar 15, 2007 85.34 86.30 85.34 85.94 2,051,393 +0.64(+0.75%)
Mar 14, 2007 84.75 85.59 83.52 85.30 6,880,600 +0.40(+0.47%)
Mar 13, 2007 87.20 86.96 84.72 84.90 5,985,400 -2.30(-2.64%)
Mar 12, 2007 86.23 87.54 86.16 87.20 3,814,200 +0.44(+0.51%)
Mar 09, 2007 86.21 87.01 86.06 86.76 3,434,700 +1.05(+1.23%)
Mar 08, 2007 84.96 86.49 84.96 85.71 3,262,000 +1.35(+1.60%)
Mar 07, 2007 85.72 85.87 84.34 84.36 4,370,300 -1.22(-1.43%)
Mar 06, 2007 83.55 85.97 83.55 85.58 6,599,946 +2.85(+3.44%)
Mar 05, 2007 85.05 85.10 82.72 82.73 7,783,500 -3.04(-3.54%)
Mar 02, 2007 86.82 87.41 85.77 85.77 3,777,200 -1.81(-2.07%)
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.