Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.07 20.38 18.81 19.23 0 -0.63(-3.18%)
Jan 29, 2009 21.08 21.19 19.77 19.86 70,228,072 -1.69(-7.83%)
Jan 28, 2009 20.51 21.72 20.26 21.54 81,747,008 +1.59(+7.96%)
Jan 27, 2009 19.70 20.20 19.51 19.96 43,722,976 +0.36(+1.82%)
Jan 26, 2009 19.75 20.29 19.20 19.60 58,544,360 -0.17(-0.84%)
Jan 23, 2009 18.51 19.80 18.39 19.77 73,411,008 +0.61(+3.17%)
Jan 22, 2009 19.35 20.13 18.85 19.16 75,731,688 -1.02(-5.08%)
Jan 21, 2009 18.69 20.27 18.13 20.18 95,470,944 +1.83(+9.96%)
Jan 20, 2009 20.16 20.25 18.21 18.35 71,060,960 -2.23(-10.82%)
Jan 16, 2009 20.34 20.69 19.38 20.58 74,177,008 +0.73(+3.68%)
Jan 15, 2009 19.23 20.35 18.30 19.85 74,711,696 +0.56(+2.89%)
Jan 14, 2009 19.72 19.74 19.09 19.29 63,872,980 -1.06(-5.19%)
Jan 13, 2009 19.50 20.43 19.36 20.35 46,481,940 +0.60(+3.01%)
Jan 12, 2009 20.77 20.83 19.42 19.75 47,843,992 -1.22(-5.82%)
Jan 09, 2009 22.02 22.07 20.84 20.97 36,483,112 -1.01(-4.60%)
Jan 08, 2009 21.73 22.15 21.50 21.99 36,784,296 -0.10(-0.44%)
Jan 07, 2009 22.33 22.78 21.96 22.08 43,090,440 -0.77(-3.38%)
Jan 06, 2009 22.09 23.10 21.45 22.86 50,965,132 +1.08(+4.96%)
Jan 05, 2009 22.06 22.43 21.62 21.78 38,625,296 -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.