US Real Estate Ishares ETF (NY: IYR )

108.28 USD +0.62 (+0.58%)
Streaming Delayed Price Updated: 9:49 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 73.49 74.83 73.17 74.10 6,399,400 +1.45(+2.00%)
Aug 30, 2007 70.85 72.92 70.80 72.65 3,118,100 +0.35(+0.48%)
Aug 29, 2007 70.95 72.30 70.44 72.30 4,140,500 +1.85(+2.63%)
Aug 28, 2007 71.90 72.30 70.24 70.45 5,436,400 -2.30(-3.16%)
Aug 27, 2007 73.56 73.80 72.45 72.75 5,462,749 -1.00(-1.36%)
Aug 24, 2007 74.05 74.23 73.05 73.75 3,553,600 -0.47(-0.63%)
Aug 23, 2007 75.00 75.34 73.60 74.22 8,610,300 -0.53(-0.71%)
Aug 22, 2007 74.68 75.48 74.08 74.75 6,307,200 +0.60(+0.81%)
Aug 21, 2007 73.18 74.31 72.79 74.15 7,303,500 +1.10(+1.51%)
Aug 20, 2007 72.05 73.72 71.88 73.05 8,527,831 +1.20(+1.67%)
Aug 17, 2007 73.00 75.49 71.07 71.85 14,077,248 +1.84(+2.63%)
Aug 16, 2007 67.26 70.73 66.70 70.01 13,364,515 +1.76(+2.58%)
Aug 15, 2007 69.04 70.79 67.76 68.25 10,620,617 -0.75(-1.09%)
Aug 14, 2007 71.45 71.49 68.72 69.00 7,102,024 -2.70(-3.77%)
Aug 13, 2007 73.04 73.30 71.65 71.70 6,265,500 -0.30(-0.42%)
Aug 10, 2007 73.37 74.03 72.00 72.00 8,758,735 -2.47(-3.32%)
Aug 09, 2007 73.00 75.49 70.50 74.47 12,287,928 -0.13(-0.17%)
Aug 08, 2007 72.50 75.37 72.50 74.60 11,235,708 +2.61(+3.63%)
Aug 07, 2007 71.11 73.01 70.59 71.99 12,526,114 +0.29(+0.40%)
Aug 06, 2007 70.25 71.89 68.35 71.70 10,519,226 +1.63(+2.33%)
Aug 03, 2007 70.00 72.55 69.81 70.07 7,365,569 -2.48(-3.42%)
Aug 02, 2007 71.50 72.90 71.50 72.55 12,028,117 +1.05(+1.47%)
Aug 01, 2007 70.31 71.65 68.67 71.50 15,561,831 +1.10(+1.56%)
Jul 31, 2007 72.27 73.15 70.40 70.40 10,768,430 -0.95(-1.33%)
Jul 30, 2007 70.60 71.55 69.93 71.35 10,038,492 +0.95(+1.35%)
Jul 27, 2007 72.20 73.09 70.29 70.40 11,585,519 -2.00(-2.76%)
Jul 26, 2007 72.95 73.00 71.00 72.40 13,133,834 -1.70(-2.29%)
Jul 25, 2007 74.99 75.51 73.00 74.10 10,703,185 +0.10(+0.14%)
Jul 24, 2007 75.57 76.01 73.90 74.00 10,142,076 -1.95(-2.57%)
Jul 23, 2007 77.60 77.88 75.95 75.95 6,250,800 -1.35(-1.75%)
Jul 20, 2007 78.66 78.75 76.80 77.30 7,447,076 -1.26(-1.60%)
Jul 19, 2007 78.65 79.26 78.53 78.56 3,561,698 +0.26(+0.33%)
Jul 18, 2007 78.10 78.38 77.10 78.30 6,536,505 -0.43(-0.55%)
Jul 17, 2007 79.10 79.63 78.59 78.73 3,650,162 -0.51(-0.64%)
Jul 16, 2007 79.78 80.58 79.23 79.24 5,520,630 -0.44(-0.55%)
Jul 13, 2007 78.95 79.82 78.54 79.68 2,976,906 +0.75(+0.95%)
Jul 12, 2007 77.94 78.93 77.73 78.93 4,041,208 +0.98(+1.26%)
Jul 11, 2007 77.80 77.95 76.91 77.95 7,719,260 +0.00(+0.00%)
Jul 10, 2007 80.05 79.66 77.66 77.95 5,713,290 -2.45(-3.05%)
Jul 09, 2007 80.95 80.95 79.47 80.40 4,635,945 +0.30(+0.37%)
Jul 06, 2007 80.00 80.60 79.37 80.10 7,472,335 -0.17(-0.21%)
Jul 05, 2007 79.40 80.95 79.65 80.27 12,112,800 +1.27(+1.61%)
Jul 03, 2007 79.50 79.72 78.76 79.00 4,308,730 -0.37(-0.47%)
Jul 02, 2007 77.35 79.39 77.49 79.37 8,083,603 +1.95(+2.52%)
Jun 29, 2007 77.80 78.75 76.78 77.42 7,104,859 -0.10(-0.13%)
Jun 28, 2007 78.32 78.93 77.48 77.52 8,383,941 -1.05(-1.34%)
Jun 27, 2007 76.11 79.07 76.11 78.57 12,543,637 +1.67(+2.17%)
Jun 26, 2007 77.52 77.76 76.72 76.90 7,472,414 -0.11(-0.14%)
Jun 25, 2007 78.77 79.50 76.94 77.01 10,238,131 -1.79(-2.27%)
Jun 22, 2007 78.80 79.00 78.06 78.80 5,413,694 -0.30(-0.38%)
Jun 21, 2007 79.11 79.30 77.70 79.10 6,765,100 -0.32(-0.40%)
Jun 20, 2007 80.90 81.00 79.15 79.42 7,332,200 -1.44(-1.78%)
Jun 19, 2007 80.58 80.94 79.93 80.86 5,922,200 +0.08(+0.10%)
Jun 18, 2007 82.00 82.05 80.65 80.78 6,574,700 -1.22(-1.49%)
Jun 15, 2007 81.41 82.42 81.41 82.00 4,408,700 +1.22(+1.51%)
Jun 14, 2007 81.60 82.06 80.78 80.78 4,203,500 -0.84(-1.03%)
Jun 13, 2007 80.35 81.82 80.19 81.62 4,207,600 +1.72(+2.15%)
Jun 12, 2007 81.05 81.35 79.83 79.90 9,951,500 -1.58(-1.94%)
Jun 11, 2007 82.20 82.65 81.09 81.48 4,395,710 -1.36(-1.64%)
Jun 08, 2007 81.40 82.84 81.00 82.84 5,094,387 +1.34(+1.64%)
Jun 07, 2007 83.26 83.69 81.48 81.50 10,550,599 -2.60(-3.09%)
Jun 06, 2007 84.10 84.73 83.65 84.10 7,537,000 -0.53(-0.63%)
Jun 05, 2007 86.05 86.05 84.55 84.63 8,411,239 -1.49(-1.73%)
Jun 04, 2007 85.24 86.50 85.00 86.12 3,440,100 +0.54(+0.63%)
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.