US Real Estate Ishares ETF (NY: IYR )

107.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 32.30 32.65 32.08 32.42 18,188,375 +0.21(+0.65%)
Jun 29, 2009 32.29 32.40 31.67 32.21 13,423,032 +0.08(+0.25%)
Jun 26, 2009 31.70 32.41 31.55 32.13 17,179,739 +0.28(+0.88%)
Jun 25, 2009 31.11 31.86 30.97 31.85 23,072,722 +0.50(+1.59%)
Jun 24, 2009 31.30 31.70 31.05 31.35 22,650,272 +0.04(+0.13%)
Jun 23, 2009 31.15 31.81 30.87 31.31 23,840,363 +0.27(+0.87%)
Jun 22, 2009 32.18 32.44 30.93 31.04 29,988,711 -1.67(-5.11%)
Jun 19, 2009 32.52 32.77 32.19 32.71 20,485,284 +0.35(+1.08%)
Jun 18, 2009 32.17 32.56 31.79 32.36 20,216,532 +0.16(+0.50%)
Jun 17, 2009 32.62 32.82 31.70 32.20 27,998,189 -0.46(-1.41%)
Jun 16, 2009 33.33 33.53 32.18 32.66 23,576,978 -0.47(-1.42%)
Jun 15, 2009 34.20 34.25 32.75 33.13 29,388,588 -1.56(-4.50%)
Jun 12, 2009 33.64 34.76 33.49 34.69 20,255,720 +0.95(+2.82%)
Jun 11, 2009 34.29 34.59 33.65 33.74 21,106,549 -0.64(-1.86%)
Jun 10, 2009 35.30 35.35 33.55 34.38 27,655,642 -0.67(-1.91%)
Jun 09, 2009 35.30 35.32 34.72 35.05 19,846,988 +0.04(+0.11%)
Jun 08, 2009 35.03 35.51 34.55 35.01 20,970,519 -0.13(-0.37%)
Jun 05, 2009 36.08 36.08 34.90 35.14 27,972,519 -0.45(-1.26%)
Jun 04, 2009 34.78 35.95 34.56 35.59 25,998,335 +1.02(+2.95%)
Jun 03, 2009 34.34 34.66 34.04 34.57 19,147,064 -0.08(-0.23%)
Jun 02, 2009 34.90 35.25 34.39 34.65 30,238,689 -0.52(-1.48%)
Jun 01, 2009 34.20 36.14 34.12 35.17 57,185,994 +1.42(+4.21%)
May 29, 2009 33.10 33.77 32.49 33.75 28,520,887 +0.90(+2.74%)
May 28, 2009 32.62 33.05 31.73 32.85 31,800,773 +0.61(+1.89%)
May 27, 2009 33.53 33.53 31.95 32.24 36,683,722 -1.11(-3.33%)
May 26, 2009 31.40 33.64 31.25 33.35 42,247,121 +1.64(+5.17%)
May 22, 2009 32.48 32.88 31.59 31.71 24,961,878 -0.69(-2.13%)
May 21, 2009 31.86 32.83 31.53 32.40 29,973,636 +0.06(+0.19%)
May 20, 2009 33.28 34.05 32.21 32.34 35,107,863 -0.38(-1.16%)
May 19, 2009 33.16 33.70 32.39 32.72 44,047,493 -0.53(-1.59%)
May 18, 2009 31.30 33.62 31.23 33.25 49,080,516 +2.32(+7.50%)
May 15, 2009 31.77 32.10 30.30 30.93 37,296,345 -1.05(-3.28%)
May 14, 2009 30.73 32.40 30.25 31.98 42,137,494 +0.99(+3.19%)
May 13, 2009 32.24 32.29 30.75 30.99 46,670,756 -2.26(-6.80%)
May 12, 2009 33.80 34.00 31.94 33.25 41,755,379 -0.54(-1.60%)
May 11, 2009 33.73 34.38 33.34 33.79 36,702,695 -1.02(-2.93%)
May 08, 2009 33.15 35.07 32.68 34.81 58,293,926 +2.95(+9.26%)
May 07, 2009 35.06 35.08 31.79 31.86 61,835,721 -2.74(-7.92%)
May 06, 2009 34.16 34.83 33.04 34.60 51,320,880 +1.12(+3.35%)
May 05, 2009 34.09 34.36 33.10 33.48 45,654,750 -1.16(-3.35%)
May 04, 2009 33.08 34.65 33.08 34.64 51,009,700 +2.76(+8.66%)
May 01, 2009 32.91 32.99 31.58 31.88 38,044,968 -1.12(-3.39%)
Apr 30, 2009 33.45 34.15 32.77 33.00 49,076,535 +0.00(+0.00%)
Apr 29, 2009 32.04 33.40 31.76 33.00 47,069,769 +1.26(+3.97%)
Apr 28, 2009 30.61 32.48 30.61 31.74 43,522,871 +0.34(+1.08%)
Apr 27, 2009 32.32 32.85 30.50 31.40 57,992,207 -1.88(-5.65%)
Apr 24, 2009 31.88 34.26 31.42 33.28 62,496,604 +1.67(+5.28%)
Apr 23, 2009 30.55 32.00 30.04 31.61 47,345,130 +1.26(+4.15%)
Apr 22, 2009 30.71 32.03 30.17 30.35 67,786,051 -0.94(-3.00%)
Apr 21, 2009 28.16 31.50 28.00 31.29 74,967,579 +2.51(+8.72%)
Apr 20, 2009 31.00 31.38 28.68 28.78 64,832,998 -3.45(-10.70%)
Apr 17, 2009 31.76 33.30 31.07 32.23 54,353,579 +0.32(+1.00%)
Apr 16, 2009 30.68 33.12 29.57 31.91 67,149,747 +1.25(+4.08%)
Apr 15, 2009 28.20 30.94 28.04 30.66 58,349,218 +2.32(+8.19%)
Apr 14, 2009 30.40 30.76 28.33 28.34 48,840,759 -2.53(-8.20%)
Apr 13, 2009 29.90 31.61 29.77 30.87 38,952,580 +0.39(+1.28%)
Apr 09, 2009 28.41 30.89 27.92 30.48 64,917,077 +3.25(+11.94%)
Apr 08, 2009 26.95 27.47 26.42 27.23 40,171,624 +0.56(+2.10%)
Apr 07, 2009 28.10 28.33 26.60 26.67 47,140,393 -2.17(-7.52%)
Apr 06, 2009 28.60 29.63 27.98 28.84 44,648,330 -0.47(-1.60%)
Apr 03, 2009 26.78 29.41 26.45 29.31 59,345,658 +2.41(+8.96%)
Apr 02, 2009 26.02 27.39 25.72 26.90 50,186,116 +1.67(+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.