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 (%)
Jul 31, 2009 21.91 22.16 21.75 21.99 30,711,402 +0.02(+0.11%)
Jul 30, 2009 21.56 22.28 21.53 21.97 50,586,384 +0.74(+3.47%)
Jul 29, 2009 21.33 21.51 21.02 21.23 26,735,420 -0.31(-1.42%)
Jul 28, 2009 21.43 21.61 21.21 21.54 28,126,536 +0.04(+0.20%)
Jul 27, 2009 21.28 21.67 21.13 21.50 27,763,292 +0.27(+1.27%)
Jul 24, 2009 20.97 21.31 20.73 21.23 26,634,816 +0.18(+0.87%)
Jul 23, 2009 20.38 21.35 20.27 21.04 51,897,072 +0.71(+3.47%)
Jul 22, 2009 20.00 20.63 19.98 20.34 34,612,196 +0.02(+0.09%)
Jul 21, 2009 20.52 20.55 19.89 20.32 30,824,648 -0.04(-0.21%)
Jul 20, 2009 19.91 20.45 19.91 20.36 56,543,268 +0.64(+3.23%)
Jul 17, 2009 20.07 20.08 19.57 19.72 35,411,940 -0.47(-2.34%)
Jul 16, 2009 19.75 20.34 19.55 20.20 35,227,200 +0.26(+1.29%)
Jul 15, 2009 19.60 20.20 19.45 19.94 48,539,784 +0.66(+3.44%)
Jul 14, 2009 19.06 19.40 18.75 19.27 37,428,632 +0.22(+1.16%)
Jul 13, 2009 18.51 19.16 18.51 19.05 48,439,572 +0.72(+3.95%)
Jul 10, 2009 18.17 18.45 17.88 18.33 34,599,268 -0.03(-0.17%)
Jul 09, 2009 18.81 18.92 18.33 18.36 29,707,084 -0.30(-1.61%)
Jul 08, 2009 18.91 19.02 18.15 18.66 48,976,492 -0.18(-0.98%)
Jul 07, 2009 19.54 19.57 18.77 18.85 44,061,108 -0.72(-3.70%)
Jul 06, 2009 18.98 19.65 18.83 19.57 37,279,692 +0.40(+2.08%)
Jul 02, 2009 19.82 19.82 19.13 19.17 40,308,404 -0.91(-4.55%)
Jul 01, 2009 19.89 20.27 19.84 20.08 26,419,232 +0.20(+0.99%)
Jun 30, 2009 19.81 20.03 19.68 19.89 29,648,756 +0.13(+0.65%)
Jun 29, 2009 19.81 19.88 19.43 19.76 21,880,800 +0.05(+0.25%)
Jun 26, 2009 19.45 19.88 19.35 19.71 28,004,586 +0.17(+0.88%)
Jun 25, 2009 19.08 19.54 19.00 19.54 37,610,700 +0.31(+1.60%)
Jun 24, 2009 19.20 19.45 19.05 19.23 36,922,064 +0.02(+0.13%)
Jun 23, 2009 19.11 19.51 18.94 19.21 38,862,028 +0.17(+0.87%)
Jun 22, 2009 19.74 19.90 18.97 19.04 48,884,412 -1.02(-5.11%)
Jun 19, 2009 19.95 20.10 19.75 20.07 33,392,932 +0.21(+1.08%)
Jun 18, 2009 19.74 19.97 19.50 19.85 32,954,842 +0.10(+0.50%)
Jun 17, 2009 20.01 20.13 19.45 19.75 45,639,668 -0.28(-1.41%)
Jun 16, 2009 20.45 20.57 19.74 20.04 38,432,684 -0.29(-1.42%)
Jun 15, 2009 20.98 21.01 20.09 20.32 47,906,152 -0.96(-4.50%)
Jun 12, 2009 20.64 21.32 20.54 21.28 33,018,722 +0.58(+2.82%)
Jun 11, 2009 21.04 21.22 20.64 20.70 34,405,652 -0.39(-1.86%)
Jun 10, 2009 21.66 21.69 20.58 21.09 45,081,288 -0.41(-1.91%)
Jun 09, 2009 21.66 21.67 21.30 21.50 32,352,450 +0.02(+0.11%)
Jun 08, 2009 21.49 21.79 21.20 21.48 34,183,912 -0.08(-0.37%)
Jun 05, 2009 22.13 22.13 21.41 21.56 45,597,828 -0.28(-1.26%)
Jun 04, 2009 21.34 22.05 21.20 21.83 42,379,724 +0.63(+2.95%)
Jun 03, 2009 21.07 21.26 20.88 21.21 31,211,508 -0.05(-0.23%)
Jun 02, 2009 21.41 21.62 21.10 21.26 49,291,896 -0.32(-1.48%)
Jun 01, 2009 20.98 22.17 20.93 21.58 93,218,528 +0.87(+4.21%)
May 29, 2009 20.31 20.72 19.93 20.70 46,491,720 +0.55(+2.74%)
May 28, 2009 20.01 20.27 19.47 20.15 51,838,236 +0.37(+1.89%)
May 27, 2009 20.57 20.57 19.60 19.78 59,797,900 -0.68(-3.33%)
May 26, 2009 19.26 20.64 19.17 20.46 68,866,760 +1.01(+5.17%)
May 22, 2009 19.93 20.17 19.38 19.45 40,690,200 -0.42(-2.13%)
May 21, 2009 19.54 20.14 19.34 19.88 48,859,836 +0.04(+0.19%)
May 20, 2009 20.42 20.89 19.76 19.84 57,229,108 -0.23(-1.16%)
May 19, 2009 20.34 20.67 19.87 20.07 71,801,536 -0.33(-1.59%)
May 18, 2009 19.20 20.62 19.16 20.40 80,005,840 +1.42(+7.50%)
May 15, 2009 19.49 19.69 18.59 18.97 60,796,536 -0.64(-3.28%)
May 14, 2009 18.85 19.88 18.56 19.62 68,688,064 +0.61(+3.19%)
May 13, 2009 19.78 19.81 18.86 19.01 76,077,704 -1.39(-6.80%)
May 12, 2009 20.73 20.86 19.59 20.40 68,065,184 -0.33(-1.60%)
May 11, 2009 20.69 21.09 20.45 20.73 59,828,832 -0.63(-2.93%)
May 08, 2009 20.34 21.51 20.05 21.35 95,024,560 +1.81(+9.26%)
May 07, 2009 21.51 21.52 19.50 19.54 100,798,016 -1.68(-7.92%)
May 06, 2009 20.96 21.37 20.27 21.23 83,657,840 +0.69(+3.35%)
May 05, 2009 20.91 21.08 20.30 20.54 74,421,520 -0.71(-3.35%)
May 04, 2009 20.29 21.26 20.29 21.25 83,150,592 +1.69(+8.66%)
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.