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 (%)
Mar 31, 2008 39.69 40.72 39.59 39.94 10,553,015 +0.26(+0.66%)
Mar 28, 2008 40.22 40.35 39.61 39.67 15,449,228 -0.62(-1.54%)
Mar 27, 2008 40.52 41.18 40.03 40.29 12,444,652 -0.17(-0.42%)
Mar 26, 2008 41.41 41.47 40.46 40.46 11,342,951 -1.10(-2.64%)
Mar 25, 2008 41.24 41.81 40.85 41.56 16,613,123 -0.14(-0.32%)
Mar 24, 2008 41.62 42.17 41.13 41.70 18,082,146 +0.70(+1.71%)
Mar 21, 2008 39.26 41.07 39.26 41.00 19,379,522 +0.00(+0.00%)
Mar 20, 2008 39.26 41.07 39.26 41.00 19,379,522 +1.64(+4.18%)
Mar 19, 2008 40.18 40.49 39.35 39.35 19,947,856 -0.44(-1.09%)
Mar 18, 2008 38.75 39.89 38.45 39.79 20,041,650 +1.93(+5.10%)
Mar 17, 2008 37.42 38.21 37.06 37.86 22,625,130 -0.26(-0.68%)
Mar 14, 2008 38.91 39.13 37.13 38.11 24,280,420 -0.63(-1.63%)
Mar 13, 2008 37.57 38.97 36.93 38.75 22,625,114 +0.48(+1.26%)
Mar 12, 2008 38.79 39.62 38.20 38.26 13,066,891 -0.84(-2.16%)
Mar 11, 2008 37.54 39.11 37.31 39.11 22,985,518 +2.59(+7.11%)
Mar 10, 2008 37.43 37.43 36.51 36.51 11,207,008 -0.60(-1.62%)
Mar 07, 2008 36.40 37.61 36.19 37.11 20,569,216 +0.37(+1.00%)
Mar 06, 2008 38.13 38.34 36.75 36.75 22,178,342 -1.77(-4.59%)
Mar 05, 2008 38.52 39.15 38.19 38.51 10,369,518 -0.04(-0.10%)
Mar 04, 2008 38.16 38.84 37.85 38.55 16,073,583 -0.31(-0.80%)
Mar 03, 2008 38.60 38.93 38.04 38.86 17,247,790 +0.21(+0.54%)
Feb 29, 2008 39.13 39.25 38.56 38.65 11,279,948 -0.69(-1.75%)
Feb 28, 2008 39.94 39.94 39.34 39.34 8,615,327 -0.83(-2.08%)
Feb 27, 2008 40.04 40.81 39.93 40.18 9,291,624 -0.29(-0.71%)
Feb 26, 2008 39.91 40.76 39.89 40.46 11,737,307 -0.02(-0.06%)
Feb 25, 2008 39.13 40.49 38.75 40.49 14,607,834 +1.21(+3.09%)
Feb 22, 2008 38.38 39.27 37.97 39.27 16,618,455 +0.90(+2.35%)
Feb 21, 2008 39.53 39.66 38.30 38.37 18,874,694 -0.89(-2.27%)
Feb 20, 2008 38.27 39.26 38.15 39.26 18,240,146 +0.90(+2.33%)
Feb 19, 2008 39.26 39.56 38.36 38.37 12,697,230 -0.68(-1.74%)
Feb 18, 2008 38.43 39.05 38.16 39.05 0 +0.00(+0.00%)
Feb 15, 2008 38.43 39.05 38.16 39.05 11,453,053 -0.16(-0.41%)
Feb 14, 2008 39.28 39.57 38.71 39.21 10,117,106 -0.29(-0.75%)
Feb 13, 2008 39.51 39.94 38.75 39.50 22,853,748 +0.18(+0.47%)
Feb 12, 2008 38.40 39.37 38.33 39.32 16,845,128 +1.20(+3.15%)
Feb 11, 2008 38.68 39.11 38.03 38.11 15,334,205 -0.78(-2.00%)
Feb 08, 2008 40.05 40.08 38.41 38.89 22,533,692 -1.25(-3.10%)
Feb 07, 2008 39.05 40.14 38.81 40.14 15,323,422 +0.94(+2.41%)
Feb 06, 2008 40.16 40.35 39.19 39.19 17,335,614 -0.77(-1.92%)
Feb 05, 2008 40.61 41.22 39.86 39.96 18,730,304 -1.31(-3.17%)
Feb 04, 2008 41.83 41.83 40.80 41.27 11,851,239 -0.65(-1.55%)
Feb 01, 2008 40.38 41.92 40.05 41.92 16,628,204 +1.57(+3.89%)
Jan 31, 2008 38.75 40.60 38.69 40.35 23,077,326 +0.94(+2.38%)
Jan 30, 2008 40.42 41.00 39.28 39.41 24,462,106 -0.94(-2.34%)
Jan 29, 2008 40.49 40.87 39.86 40.35 14,507,421 -0.04(-0.09%)
Jan 28, 2008 38.95 40.41 38.61 40.39 14,964,757 +1.25(+3.18%)
Jan 25, 2008 40.13 40.45 38.86 39.15 18,281,024 -0.55(-1.39%)
Jan 24, 2008 40.43 40.58 39.09 39.70 21,666,680 -0.79(-1.95%)
Jan 23, 2008 36.47 40.88 36.47 40.49 38,238,944 +3.06(+8.18%)
Jan 22, 2008 34.97 37.56 34.81 37.43 26,342,754 +1.22(+3.37%)
Jan 21, 2008 36.64 37.09 35.44 36.21 0 +0.00(+0.00%)
Jan 18, 2008 36.64 37.09 35.44 36.21 18,744,316 -0.31(-0.84%)
Jan 17, 2008 37.13 37.45 36.35 36.51 15,881,954 -0.45(-1.21%)
Jan 16, 2008 36.28 37.69 36.28 36.96 20,230,366 +0.47(+1.29%)
Jan 15, 2008 36.80 37.07 36.32 36.49 18,146,406 -0.98(-2.60%)
Jan 14, 2008 37.92 38.22 36.64 37.46 13,675,343 -0.10(-0.28%)
Jan 11, 2008 37.30 38.22 36.62 37.57 18,257,336 -0.06(-0.16%)
Jan 10, 2008 36.26 38.30 36.00 37.63 26,251,538 +0.49(+1.32%)
Jan 09, 2008 36.49 37.18 35.15 37.14 26,750,740 +0.72(+1.97%)
Jan 08, 2008 37.97 38.87 36.32 36.42 17,862,370 -1.37(-3.64%)
Jan 07, 2008 37.89 38.08 36.84 37.80 14,103,253 +0.35(+0.93%)
Jan 04, 2008 38.23 38.65 37.43 37.45 18,467,932 -1.23(-3.17%)
Jan 03, 2008 40.27 40.43 38.67 38.67 12,810,526 -1.29(-3.24%)
Jan 02, 2008 40.32 40.83 39.76 39.97 11,638,972 -0.34(-0.84%)
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.