US Real Estate Ishares ETF (NY: IYR )

105.54 USD -1.65 (-1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 90.38 91.42 90.03 91.40 3,369,800 +1.03(+1.14%)
Jan 30, 2007 90.24 90.39 89.56 90.37 2,187,800 +0.31(+0.34%)
Jan 29, 2007 89.83 90.24 89.47 90.06 1,458,800 +0.26(+0.29%)
Jan 26, 2007 89.55 89.87 89.05 89.80 1,375,100 +0.27(+0.30%)
Jan 25, 2007 89.50 90.27 89.21 89.53 4,154,000 +0.53(+0.60%)
Jan 24, 2007 87.97 89.10 87.80 89.00 1,898,300 +1.20(+1.37%)
Jan 23, 2007 87.70 88.17 87.44 87.80 1,162,100 +0.25(+0.29%)
Jan 22, 2007 88.00 88.00 87.29 87.55 2,221,600 -0.27(-0.31%)
Jan 19, 2007 87.00 87.97 86.71 87.82 2,003,900 +0.77(+0.88%)
Jan 18, 2007 87.35 87.60 86.83 87.05 2,177,000 -0.30(-0.34%)
Jan 17, 2007 86.80 87.64 86.35 87.35 2,185,600 +0.26(+0.30%)
Jan 16, 2007 86.15 87.42 86.15 87.09 2,332,200 +0.99(+1.15%)
Jan 12, 2007 85.87 86.28 85.73 86.10 1,350,100 +0.30(+0.35%)
Jan 11, 2007 84.95 86.27 84.90 85.80 2,913,900 +0.97(+1.14%)
Jan 10, 2007 83.48 84.85 83.15 84.83 2,514,200 +1.33(+1.59%)
Jan 09, 2007 82.50 83.79 82.50 83.50 1,695,500 +0.97(+1.18%)
Jan 08, 2007 82.50 82.66 82.01 82.53 1,168,800 -0.02(-0.02%)
Jan 05, 2007 83.52 83.76 82.34 82.55 1,918,200 -1.30(-1.55%)
Jan 04, 2007 83.80 84.00 83.35 83.85 2,329,700 -0.02(-0.02%)
Jan 03, 2007 83.92 84.54 83.17 83.87 2,670,600 +0.52(+0.62%)
Dec 29, 2006 83.60 84.23 83.35 83.35 1,296,100 -0.20(-0.24%)
Dec 28, 2006 83.33 83.88 82.97 83.55 1,601,400 +0.25(+0.30%)
Dec 27, 2006 82.85 83.44 82.69 83.30 613,900 +0.72(+0.87%)
Dec 26, 2006 82.00 82.88 82.00 82.58 994,900 +0.82(+1.00%)
Dec 22, 2006 82.30 82.44 81.69 81.76 1,942,200 -0.64(-0.78%)
Dec 21, 2006 83.43 83.62 82.40 82.40 3,740,800 -0.80(-0.96%)
Dec 20, 2006 83.10 83.52 82.92 83.20 2,139,300 -0.40(-0.48%)
Dec 19, 2006 83.90 83.99 82.89 83.60 2,863,300 -0.65(-0.77%)
Dec 18, 2006 84.90 85.09 84.11 84.25 1,569,800 -0.25(-0.30%)
Dec 15, 2006 85.25 85.33 84.25 84.50 1,695,100 -0.50(-0.59%)
Dec 14, 2006 85.12 85.32 84.86 85.00 1,167,300 +0.16(+0.19%)
Dec 13, 2006 85.70 85.85 84.40 84.84 2,272,400 -0.47(-0.55%)
Dec 12, 2006 85.70 86.02 85.08 85.31 2,155,700 -0.39(-0.46%)
Dec 11, 2006 85.47 85.89 85.19 85.70 1,836,300 +0.46(+0.54%)
Dec 08, 2006 85.48 85.72 85.10 85.24 1,587,000 +0.04(+0.05%)
Dec 07, 2006 86.24 86.24 85.10 85.20 2,310,600 -0.93(-1.08%)
Dec 06, 2006 85.94 86.15 85.19 86.13 2,796,900 -0.09(-0.10%)
Dec 05, 2006 87.30 87.30 86.08 86.22 3,356,700 -0.63(-0.73%)
Dec 04, 2006 85.75 87.02 85.70 86.85 1,699,600 +1.10(+1.28%)
Dec 01, 2006 85.75 86.29 85.19 85.75 1,892,400 -0.20(-0.23%)
Nov 30, 2006 85.06 86.19 84.70 85.95 2,353,900 +0.95(+1.12%)
Nov 29, 2006 84.10 85.14 84.01 85.00 1,533,500 +1.25(+1.49%)
Nov 28, 2006 83.70 83.92 83.01 83.75 2,136,400 +0.23(+0.28%)
Nov 27, 2006 85.80 85.80 83.52 83.52 2,534,900 -2.33(-2.71%)
Nov 24, 2006 85.20 85.88 85.14 85.85 457,600 +0.41(+0.48%)
Nov 22, 2006 85.40 85.82 84.95 85.44 1,371,300 +0.24(+0.28%)
Nov 21, 2006 84.05 85.33 83.86 85.20 2,979,600 +1.43(+1.71%)
Nov 20, 2006 82.65 86.56 82.65 83.77 6,403,800 +2.57(+3.17%)
Nov 17, 2006 81.11 81.30 80.95 81.20 1,227,100 -0.10(-0.12%)
Nov 16, 2006 81.24 81.49 80.98 81.30 1,859,700 +0.40(+0.49%)
Nov 15, 2006 80.87 81.26 80.62 80.90 2,389,800 +0.18(+0.22%)
Nov 14, 2006 79.70 80.98 79.70 80.72 1,547,700 +0.83(+1.04%)
Nov 13, 2006 79.51 80.08 79.51 79.89 1,529,900 +0.14(+0.18%)
Nov 10, 2006 79.42 79.90 79.22 79.75 844,100 +0.34(+0.43%)
Nov 09, 2006 79.25 79.68 78.92 79.41 1,948,000 +0.20(+0.25%)
Nov 08, 2006 78.60 79.47 78.28 79.21 3,688,500 +0.18(+0.23%)
Nov 07, 2006 79.78 79.78 78.98 79.03 1,961,500 -0.75(-0.94%)
Nov 06, 2006 79.75 79.95 78.87 79.78 2,820,800 +0.68(+0.86%)
Nov 03, 2006 80.05 80.16 78.40 79.10 4,369,400 -0.78(-0.98%)
Nov 02, 2006 81.15 81.15 79.51 79.88 4,530,200 -1.57(-1.93%)
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.