Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 38.76 39.26 38.18 38.18 17,631,524 -0.68(-1.75%)
Apr 29, 2008 39.28 39.28 38.66 38.87 11,751,003 -0.57(-1.45%)
Apr 28, 2008 39.49 39.49 39.07 39.44 11,344,882 +0.09(+0.23%)
Apr 25, 2008 39.47 39.47 38.92 39.35 10,820,771 +0.13(+0.34%)
Apr 24, 2008 38.42 39.29 38.21 39.22 13,854,626 +0.93(+2.42%)
Apr 23, 2008 37.97 38.62 37.80 38.29 10,682,151 +0.39(+1.04%)
Apr 22, 2008 38.04 38.21 37.69 37.90 10,820,576 -0.18(-0.47%)
Apr 21, 2008 38.14 38.39 37.93 38.07 12,127,744 -0.38(-0.99%)
Apr 18, 2008 39.09 39.40 38.20 38.46 21,313,694 +0.04(+0.10%)
Apr 17, 2008 38.08 38.48 37.76 38.42 10,178,070 +0.22(+0.58%)
Apr 16, 2008 37.09 38.47 36.99 38.20 13,648,364 +1.58(+4.32%)
Apr 15, 2008 36.79 36.84 36.29 36.62 8,796,533 +0.19(+0.52%)
Apr 14, 2008 36.48 36.93 36.34 36.43 11,087,574 -0.20(-0.54%)
Apr 11, 2008 36.45 37.13 36.37 36.63 11,556,555 -0.13(-0.36%)
Apr 10, 2008 36.72 37.35 36.47 36.76 17,868,072 -0.08(-0.21%)
Apr 09, 2008 37.69 37.69 36.73 36.84 24,670,864 -0.77(-2.03%)
Apr 08, 2008 37.72 37.60 37.49 37.60 14,624,704 -0.48(-1.25%)
Apr 07, 2008 38.43 38.44 37.77 38.08 19,514,224 -0.09(-0.23%)
Apr 04, 2008 38.69 38.76 38.02 38.17 17,783,904 -0.63(-1.63%)
Apr 03, 2008 37.77 38.80 37.66 38.80 14,795,911 +0.78(+2.04%)
Apr 02, 2008 38.08 38.33 37.47 38.02 13,184,523 +0.16(+0.42%)
Apr 01, 2008 36.78 38.05 36.54 37.86 22,372,892 +1.77(+4.92%)
Mar 31, 2008 35.87 36.80 35.78 36.09 11,678,112 +0.24(+0.66%)
Mar 28, 2008 36.34 36.46 35.79 35.85 17,096,328 -0.56(-1.54%)
Mar 27, 2008 36.62 37.21 36.17 36.41 13,771,424 -0.16(-0.42%)
Mar 26, 2008 37.42 37.47 36.57 36.57 12,552,267 -0.99(-2.64%)
Mar 25, 2008 37.27 37.78 36.91 37.56 18,384,310 -0.12(-0.32%)
Mar 24, 2008 37.61 38.11 37.17 37.68 20,009,952 +0.63(+1.71%)
Mar 21, 2008 35.48 37.11 35.48 37.05 21,445,646 +0.00(+0.00%)
Mar 20, 2008 35.48 37.11 35.48 37.05 21,445,646 +1.49(+4.18%)
Mar 19, 2008 36.31 36.59 35.56 35.56 22,074,572 -0.39(-1.09%)
Mar 18, 2008 35.01 36.05 34.74 35.96 22,178,366 +1.75(+5.10%)
Mar 17, 2008 33.82 34.53 33.49 34.21 25,037,282 -0.23(-0.68%)
Mar 14, 2008 35.16 35.36 33.56 34.44 26,869,048 -0.57(-1.63%)
Mar 13, 2008 33.95 35.22 33.37 35.01 25,037,262 +0.44(+1.26%)
Mar 12, 2008 35.05 35.81 34.52 34.58 14,460,002 -0.76(-2.16%)
Mar 11, 2008 33.93 35.34 33.72 35.34 25,436,090 +2.34(+7.11%)
Mar 10, 2008 33.83 33.83 33.00 33.00 12,401,830 -0.54(-1.62%)
Mar 07, 2008 32.90 33.98 32.70 33.54 22,762,180 +0.33(+1.00%)
Mar 06, 2008 34.45 34.65 33.21 33.21 24,542,860 -1.60(-4.59%)
Mar 05, 2008 34.81 35.37 34.51 34.80 11,475,052 -0.03(-0.10%)
Mar 04, 2008 34.48 35.10 34.20 34.84 17,787,248 -0.28(-0.80%)
Mar 03, 2008 34.88 35.18 34.38 35.12 19,086,642 +0.19(+0.54%)
Feb 29, 2008 35.36 35.47 34.85 34.93 12,482,547 -0.62(-1.75%)
Feb 28, 2008 36.09 36.09 35.55 35.55 9,533,840 -0.75(-2.08%)
Feb 27, 2008 36.18 36.88 36.08 36.30 10,282,239 -0.26(-0.71%)
Feb 26, 2008 36.07 36.84 36.05 36.57 12,988,666 -0.02(-0.06%)
Feb 25, 2008 35.36 36.59 35.01 36.59 16,165,230 +1.10(+3.09%)
Feb 22, 2008 34.68 35.49 34.31 35.49 18,390,212 +0.81(+2.35%)
Feb 21, 2008 35.72 35.84 34.61 34.68 20,886,996 -0.80(-2.27%)
Feb 20, 2008 34.59 35.48 34.48 35.48 20,184,796 +0.81(+2.33%)
Feb 19, 2008 35.48 35.75 34.66 34.67 14,050,930 -0.62(-1.74%)
Feb 18, 2008 34.73 35.28 34.49 35.28 0 +0.00(+0.00%)
Feb 15, 2008 34.73 35.28 34.49 35.28 12,674,106 -0.14(-0.41%)
Feb 14, 2008 35.50 35.76 34.98 35.43 11,195,730 -0.27(-0.75%)
Feb 13, 2008 35.70 36.09 35.02 35.70 25,290,274 +0.17(+0.47%)
Feb 12, 2008 34.70 35.58 34.64 35.53 18,641,050 +1.09(+3.15%)
Feb 11, 2008 34.96 35.34 34.37 34.44 16,969,042 -0.70(-2.00%)
Feb 08, 2008 36.19 36.22 34.71 35.15 24,936,096 -1.13(-3.10%)
Feb 07, 2008 35.29 36.27 35.07 36.27 16,957,110 +0.85(+2.41%)
Feb 06, 2008 36.29 36.46 35.42 35.42 19,183,830 -0.69(-1.92%)
Feb 05, 2008 36.70 37.25 36.02 36.11 20,727,214 -1.18(-3.17%)
Feb 04, 2008 37.80 37.80 36.86 37.29 13,114,745 -0.59(-1.55%)
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.