Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 45.08 45.91 44.89 45.46 10,431,622 +0.89(+2.00%)
Aug 30, 2007 43.46 44.73 43.43 44.57 5,082,795 +0.21(+0.48%)
Aug 29, 2007 43.53 44.35 43.21 44.35 6,749,403 +1.13(+2.63%)
Aug 28, 2007 44.11 44.35 43.09 43.22 8,861,841 -1.41(-3.16%)
Aug 27, 2007 45.13 45.27 44.45 44.63 8,904,793 -0.61(-1.36%)
Aug 24, 2007 45.43 45.54 44.81 45.24 5,792,701 -0.29(-0.63%)
Aug 23, 2007 46.01 46.22 45.15 45.53 14,035,596 -0.33(-0.71%)
Aug 22, 2007 45.81 46.30 45.45 45.86 10,281,327 +0.37(+0.81%)
Aug 21, 2007 44.89 45.59 44.65 45.49 11,905,389 +0.67(+1.51%)
Aug 20, 2007 44.20 45.22 44.10 44.81 13,901,163 +0.74(+1.67%)
Aug 17, 2007 44.78 46.31 43.60 44.08 22,947,234 +1.13(+2.63%)
Aug 16, 2007 41.26 43.39 40.92 42.95 21,785,412 +1.08(+2.58%)
Aug 15, 2007 42.35 43.43 41.57 41.87 17,312,600 -0.46(-1.09%)
Aug 14, 2007 43.83 43.86 42.16 42.33 11,576,964 -1.66(-3.77%)
Aug 13, 2007 44.81 44.97 43.95 43.99 10,213,352 -0.18(-0.42%)
Aug 10, 2007 45.01 45.41 44.17 44.17 14,277,559 -1.52(-3.32%)
Aug 09, 2007 44.78 46.31 43.25 45.68 20,030,474 -0.08(-0.17%)
Aug 08, 2007 44.48 46.24 44.48 45.76 18,315,256 +1.60(+3.63%)
Aug 07, 2007 43.62 44.79 43.30 44.16 20,418,740 +0.18(+0.40%)
Aug 06, 2007 43.10 44.10 41.93 43.99 17,147,324 +1.00(+2.33%)
Aug 03, 2007 42.94 44.51 42.83 42.99 12,006,568 -1.52(-3.42%)
Aug 02, 2007 43.86 44.72 43.86 44.51 19,606,958 +0.64(+1.47%)
Aug 01, 2007 43.13 43.95 42.13 43.86 25,367,242 +0.67(+1.56%)
Jul 31, 2007 44.33 44.87 43.19 43.19 17,553,550 -0.58(-1.33%)
Jul 30, 2007 43.31 43.89 42.90 43.77 16,363,682 +0.58(+1.35%)
Jul 27, 2007 44.29 44.84 43.12 43.19 18,885,482 -1.23(-2.76%)
Jul 26, 2007 44.75 44.78 43.56 44.41 21,409,380 -1.04(-2.29%)
Jul 25, 2007 46.00 46.32 44.78 45.46 17,447,194 +0.06(+0.14%)
Jul 24, 2007 46.36 46.63 45.33 45.40 16,532,534 -1.20(-2.57%)
Jul 23, 2007 47.60 47.78 46.59 46.59 10,189,390 -0.83(-1.75%)
Jul 20, 2007 48.25 48.31 47.11 47.42 12,139,432 -0.77(-1.60%)
Jul 19, 2007 48.25 48.62 48.18 48.19 5,805,901 +0.16(+0.33%)
Jul 18, 2007 47.91 48.08 47.30 48.03 10,655,116 -0.26(-0.55%)
Jul 17, 2007 48.52 48.85 48.21 48.30 5,950,106 -0.31(-0.64%)
Jul 16, 2007 48.94 49.43 48.60 48.61 8,999,144 -0.27(-0.55%)
Jul 13, 2007 48.43 48.97 48.18 48.88 4,852,635 +0.46(+0.95%)
Jul 12, 2007 47.81 48.42 47.68 48.42 6,587,547 +0.60(+1.26%)
Jul 11, 2007 47.73 47.82 47.18 47.82 12,583,117 +0.00(+0.00%)
Jul 10, 2007 49.11 48.87 47.64 47.82 9,313,198 -1.50(-3.05%)
Jul 09, 2007 49.66 49.66 48.75 49.32 7,557,024 +0.18(+0.37%)
Jul 06, 2007 49.08 49.45 48.69 49.14 12,180,606 -0.10(-0.21%)
Jul 05, 2007 48.71 49.66 48.86 49.24 19,744,998 +0.78(+1.61%)
Jul 03, 2007 48.77 48.91 48.32 48.46 7,023,633 -0.23(-0.47%)
Jul 02, 2007 47.45 48.70 47.54 48.69 13,177,030 +1.20(+2.52%)
Jun 29, 2007 47.73 48.31 47.10 47.49 11,581,586 -0.06(-0.13%)
Jun 28, 2007 48.05 48.42 47.53 47.56 13,666,609 -0.64(-1.34%)
Jun 27, 2007 46.69 48.51 46.69 48.20 20,447,304 +1.02(+2.17%)
Jun 26, 2007 47.56 47.70 47.06 47.18 12,180,735 -0.07(-0.14%)
Jun 25, 2007 48.32 48.77 47.20 47.24 16,689,113 -1.10(-2.27%)
Jun 22, 2007 48.34 48.46 47.89 48.34 8,824,828 -0.18(-0.38%)
Jun 21, 2007 48.53 48.65 47.67 48.52 11,027,747 -0.20(-0.40%)
Jun 20, 2007 49.63 49.69 48.56 48.72 11,952,173 -0.88(-1.78%)
Jun 19, 2007 49.43 49.65 49.03 49.60 9,653,741 +0.05(+0.10%)
Jun 18, 2007 50.30 50.33 49.48 49.56 10,717,377 -0.75(-1.49%)
Jun 15, 2007 49.94 50.56 49.94 50.30 7,186,594 +0.75(+1.51%)
Jun 14, 2007 50.06 50.34 49.56 49.56 6,852,099 -0.52(-1.03%)
Jun 13, 2007 49.29 50.19 49.19 50.07 6,858,782 +1.06(+2.15%)
Jun 12, 2007 49.72 49.91 48.97 49.02 16,221,877 -0.97(-1.94%)
Jun 11, 2007 50.43 50.70 49.75 49.98 7,165,419 -0.83(-1.64%)
Jun 08, 2007 49.94 50.82 49.69 50.82 8,304,328 +0.82(+1.64%)
Jun 07, 2007 51.08 51.34 49.98 50.00 17,198,464 -1.59(-3.09%)
Jun 06, 2007 51.59 51.98 51.32 51.59 12,286,016 -0.33(-0.63%)
Jun 05, 2007 52.79 52.79 51.87 51.92 13,711,108 -0.91(-1.73%)
Jun 04, 2007 52.29 53.06 52.14 52.83 5,607,685 +0.33(+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.