US Real Estate Ishares ETF (NY: IYR )

106.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 64.83 66.30 64.83 65.70 4,840,966 +0.20(+0.31%)
Dec 28, 2007 66.69 66.95 64.98 65.50 6,036,903 -0.98(-1.47%)
Dec 27, 2007 67.43 67.74 66.12 66.48 5,923,341 -2.10(-3.06%)
Dec 26, 2007 69.19 69.42 68.24 68.58 4,928,172 -1.16(-1.66%)
Dec 24, 2007 67.92 69.82 67.76 69.74 4,013,389 +1.85(+2.72%)
Dec 21, 2007 67.09 67.89 66.75 67.89 5,328,019 +1.14(+1.71%)
Dec 20, 2007 67.12 67.36 65.63 66.75 6,199,127 +0.25(+0.38%)
Dec 19, 2007 65.26 66.54 65.24 66.50 6,107,080 +0.55(+0.83%)
Dec 18, 2007 65.88 66.26 64.01 65.95 8,550,107 +0.84(+1.29%)
Dec 17, 2007 66.22 66.40 65.01 65.11 8,478,796 -1.20(-1.81%)
Dec 14, 2007 67.41 69.21 66.31 66.31 7,902,915 -2.07(-3.03%)
Dec 13, 2007 68.43 69.29 67.55 68.38 7,341,901 -1.20(-1.72%)
Dec 12, 2007 71.38 72.44 68.60 69.58 9,883,205 +0.22(+0.32%)
Dec 11, 2007 73.23 74.16 69.18 69.36 9,827,876 -4.21(-5.72%)
Dec 10, 2007 72.02 73.57 71.57 73.57 6,097,414 +1.80(+2.51%)
Dec 07, 2007 72.08 72.94 71.72 71.77 11,116,800 -0.35(-0.49%)
Dec 06, 2007 69.90 72.23 69.07 72.12 6,237,420 +2.50(+3.59%)
Dec 05, 2007 68.37 69.83 68.26 69.62 8,667,608 +1.93(+2.85%)
Dec 04, 2007 68.52 69.18 67.58 67.69 6,202,117 -1.82(-2.62%)
Dec 03, 2007 69.31 69.99 68.73 69.51 5,245,972 -0.51(-0.73%)
Nov 30, 2007 70.81 70.83 69.33 70.02 8,205,955 +0.64(+0.92%)
Nov 29, 2007 69.14 69.38 67.49 69.38 6,977,179 +0.55(+0.80%)
Nov 28, 2007 66.19 69.00 66.19 68.83 8,215,449 +3.08(+4.68%)
Nov 27, 2007 64.75 66.20 64.56 65.75 8,787,267 +0.48(+0.74%)
Nov 26, 2007 67.49 68.14 64.75 65.27 8,136,178 -2.55(-3.76%)
Nov 23, 2007 67.69 68.42 67.24 67.82 2,247,181 +1.27(+1.91%)
Nov 21, 2007 65.93 67.30 65.35 66.55 8,551,010 -0.50(-0.75%)
Nov 20, 2007 68.87 69.59 65.85 67.05 9,575,148 -1.60(-2.33%)
Nov 19, 2007 69.54 69.64 68.36 68.65 6,026,073 -1.34(-1.91%)
Nov 16, 2007 71.71 71.71 69.44 69.99 9,041,339 -1.36(-1.91%)
Nov 15, 2007 71.35 71.87 70.21 71.35 7,255,104 -0.40(-0.56%)
Nov 14, 2007 74.30 74.30 71.26 71.75 6,177,900 -1.07(-1.47%)
Nov 13, 2007 70.54 72.85 70.54 72.82 5,518,151 +2.52(+3.58%)
Nov 12, 2007 71.07 71.63 69.81 70.30 5,978,666 +0.01(+0.01%)
Nov 09, 2007 70.14 70.99 69.36 70.29 7,891,719 -0.24(-0.34%)
Nov 08, 2007 70.86 70.86 69.18 70.53 9,323,959 +0.44(+0.63%)
Nov 07, 2007 72.50 72.50 69.62 70.09 7,028,970 -2.45(-3.38%)
Nov 06, 2007 71.50 72.65 71.02 72.54 6,195,200 +0.75(+1.04%)
Nov 05, 2007 71.24 72.48 71.12 71.79 6,722,902 -1.04(-1.43%)
Nov 02, 2007 74.72 74.72 71.60 72.83 9,155,900 -1.47(-1.98%)
Nov 01, 2007 75.48 75.77 74.01 74.30 8,936,900 -2.75(-3.57%)
Oct 31, 2007 76.18 77.40 75.06 77.05 5,673,500 +1.36(+1.80%)
Oct 30, 2007 74.89 76.12 74.86 75.69 3,565,400 +0.34(+0.45%)
Oct 29, 2007 76.00 76.22 74.90 75.35 2,944,500 -0.55(-0.72%)
Oct 26, 2007 75.83 76.56 74.64 75.90 3,895,086 +1.10(+1.47%)
Oct 25, 2007 75.30 75.80 73.93 74.80 7,166,400 -0.20(-0.27%)
Oct 24, 2007 75.02 75.42 73.51 75.00 5,315,100 -0.30(-0.40%)
Oct 23, 2007 75.28 75.71 74.54 75.30 6,291,100 +0.65(+0.87%)
Oct 22, 2007 73.20 74.80 72.43 74.65 7,993,300 +0.91(+1.23%)
Oct 19, 2007 76.00 76.26 73.44 73.74 6,097,700 -2.46(-3.23%)
Oct 18, 2007 75.54 76.99 74.83 76.20 4,759,100 +0.20(+0.26%)
Oct 17, 2007 76.89 77.15 74.53 76.00 6,046,100 -0.21(-0.28%)
Oct 16, 2007 77.30 77.30 76.16 76.21 4,397,000 -1.29(-1.66%)
Oct 15, 2007 79.05 79.58 77.13 77.50 5,012,100 -1.63(-2.06%)
Oct 12, 2007 79.73 80.15 78.98 79.13 2,955,564 -0.58(-0.73%)
Oct 11, 2007 80.80 80.91 79.30 79.71 5,640,000 -0.19(-0.24%)
Oct 10, 2007 79.90 79.90 79.90 79.90 0 +0.00(+0.00%)
Oct 09, 2007 79.90 79.90 79.90 79.90 0 +0.00(+0.00%)
Oct 08, 2007 80.39 80.49 79.73 79.90 3,051,900 -0.90(-1.11%)
Oct 05, 2007 79.85 81.03 79.32 80.80 5,803,600 +1.57(+1.98%)
Oct 04, 2007 79.31 79.62 78.40 79.23 2,941,100 +0.03(+0.04%)
Oct 03, 2007 78.90 79.29 78.50 79.20 4,040,700 -0.02(-0.03%)
Oct 02, 2007 78.27 79.26 78.00 79.22 3,089,000 +0.72(+0.92%)
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.