Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.89 15.84 14.75 15.62 82,914,440 +0.91(+6.22%)
Mar 30, 2009 14.87 15.05 14.53 14.70 57,636,548 -1.50(-9.27%)
Mar 26, 2009 15.98 16.36 15.26 16.21 80,470,784 +0.39(+2.48%)
Mar 25, 2009 15.84 16.20 14.59 15.81 104,801,928 -0.13(-0.85%)
Mar 24, 2009 16.56 17.24 15.79 15.95 93,228,240 -1.23(-7.14%)
Mar 23, 2009 15.85 17.28 15.82 17.18 104,189,120 +2.24(+14.99%)
Mar 20, 2009 15.98 16.04 14.83 14.94 73,849,592 -1.65(-9.95%)
Mar 19, 2009 17.35 17.38 16.05 16.59 74,145,296 -0.49(-2.87%)
Mar 18, 2009 15.97 17.14 15.59 17.08 88,525,032 +0.80(+4.94%)
Mar 17, 2009 15.15 16.34 14.85 16.28 66,986,516 +1.13(+7.45%)
Mar 16, 2009 16.45 16.61 15.10 15.15 57,809,088 -1.20(-7.35%)
Mar 13, 2009 16.69 16.79 15.83 16.35 0 -0.36(-2.13%)
Mar 12, 2009 15.55 16.82 15.34 16.70 82,133,624 +1.22(+7.88%)
Mar 11, 2009 15.95 16.09 15.29 15.48 71,060,128 -0.30(-1.90%)
Mar 10, 2009 14.26 15.84 14.14 15.78 106,607,048 +1.87(+13.45%)
Mar 09, 2009 13.20 13.94 13.18 13.91 68,945,120 +0.29(+2.12%)
Mar 06, 2009 13.89 13.97 12.87 13.62 0 -0.21(-1.51%)
Mar 05, 2009 14.26 14.48 13.73 13.83 38,189,716 -0.94(-6.39%)
Mar 04, 2009 14.76 15.02 14.27 14.78 62,431,500 +0.63(+4.42%)
Mar 02, 2009 15.01 15.16 14.14 14.15 77,850,616 -1.27(-8.23%)
Feb 27, 2009 15.16 15.90 15.12 15.42 0 -0.24(-1.53%)
Feb 26, 2009 16.81 16.89 15.50 15.66 73,782,120 -0.69(-4.24%)
Feb 25, 2009 16.54 17.12 15.81 16.35 91,086,600 -0.42(-2.52%)
Feb 24, 2009 15.69 16.83 15.43 16.78 91,328,160 +1.28(+8.23%)
Feb 23, 2009 16.98 17.09 15.42 15.50 79,546,272 -1.28(-7.61%)
Feb 20, 2009 15.28 16.80 15.20 16.78 100,963,256 +1.01(+6.42%)
Feb 19, 2009 16.67 16.89 15.59 15.77 64,429,096 -0.63(-3.85%)
Feb 18, 2009 16.56 16.65 15.80 16.40 68,722,880 +0.07(+0.41%)
Feb 17, 2009 16.62 16.75 16.12 16.33 70,628,200 -1.10(-6.30%)
Feb 13, 2009 18.21 18.27 17.36 17.43 52,420,448 -1.11(-5.99%)
Feb 12, 2009 18.11 18.59 17.15 18.54 99,016,048 -0.28(-1.47%)
Feb 11, 2009 18.50 18.81 17.83 18.81 64,625,208 +0.47(+2.54%)
Feb 10, 2009 19.91 19.94 18.17 18.35 86,855,008 -1.72(-8.59%)
Feb 09, 2009 19.85 20.15 19.44 20.07 46,362,048 +0.27(+1.36%)
Feb 06, 2009 18.65 20.02 18.62 19.80 73,530,880 +1.27(+6.85%)
Feb 05, 2009 18.48 19.18 17.95 18.53 77,496,624 -0.29(-1.53%)
Feb 04, 2009 19.28 19.87 18.82 18.82 52,466,600 -0.45(-2.36%)
Feb 03, 2009 19.47 19.56 18.98 19.27 42,667,056 -0.07(-0.38%)
Feb 02, 2009 18.70 19.53 18.54 19.35 53,059,944 +0.12(+0.64%)
Jan 30, 2009 20.07 20.38 18.81 19.23 0 -0.63(-3.18%)
Jan 29, 2009 21.08 21.20 19.77 19.86 70,226,584 -1.69(-7.83%)
Jan 28, 2009 20.51 21.72 20.26 21.54 81,745,288 +1.59(+7.96%)
Jan 27, 2009 19.70 20.20 19.51 19.96 43,722,052 +0.36(+1.82%)
Jan 26, 2009 19.75 20.29 19.20 19.60 58,543,124 -0.17(-0.84%)
Jan 23, 2009 18.51 19.80 18.39 19.77 73,409,464 +0.61(+3.17%)
Jan 22, 2009 19.35 20.13 18.85 19.16 75,730,088 -1.02(-5.08%)
Jan 21, 2009 18.69 20.27 18.13 20.18 95,468,936 +1.83(+9.96%)
Jan 20, 2009 20.16 20.25 18.21 18.35 71,059,464 -2.23(-10.82%)
Jan 16, 2009 20.34 20.69 19.38 20.58 74,175,448 +0.73(+3.68%)
Jan 15, 2009 19.23 20.35 18.30 19.85 74,710,120 +0.56(+2.89%)
Jan 14, 2009 19.72 19.74 19.09 19.29 63,871,636 -1.06(-5.19%)
Jan 13, 2009 19.50 20.43 19.36 20.35 46,480,960 +0.60(+3.01%)
Jan 12, 2009 20.77 20.83 19.42 19.75 47,842,984 -1.22(-5.82%)
Jan 09, 2009 22.02 22.07 20.85 20.97 36,482,344 -1.01(-4.60%)
Jan 08, 2009 21.73 22.15 21.50 21.99 36,783,520 -0.10(-0.44%)
Jan 07, 2009 22.33 22.78 21.96 22.08 43,089,532 -0.77(-3.38%)
Jan 06, 2009 22.09 23.10 21.45 22.86 50,964,056 +1.08(+4.96%)
Jan 05, 2009 22.06 22.43 21.62 21.78 38,624,484 -0.44(-1.96%)
Jan 02, 2009 22.95 23.02 22.11 22.21 0 -0.63(-2.74%)
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.