Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.77 +0.50 (+0.57%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.80 28.17 28.17 28.17 15,695,525 -0.56(-1.94%)
Dec 30, 2009 28.61 28.74 28.42 28.73 14,251,091 +0.05(+0.17%)
Dec 29, 2009 29.17 29.29 28.68 28.68 22,061,982 -0.42(-1.43%)
Dec 28, 2009 29.11 29.41 28.97 29.10 24,311,592 +0.10(+0.36%)
Dec 24, 2009 28.80 29.01 28.72 28.99 7,225,387 +0.36(+1.26%)
Dec 23, 2009 28.37 28.88 28.34 28.63 18,412,066 +0.01(+0.04%)
Dec 22, 2009 28.37 28.62 28.33 28.62 19,250,742 +0.36(+1.28%)
Dec 21, 2009 28.09 28.34 28.02 28.26 18,300,640 +0.28(+0.99%)
Dec 18, 2009 27.85 27.99 27.52 27.98 22,783,150 +0.21(+0.77%)
Dec 17, 2009 27.72 27.94 27.56 27.76 25,176,714 -0.20(-0.70%)
Dec 16, 2009 27.92 28.09 27.79 27.96 31,476,944 +0.18(+0.66%)
Dec 15, 2009 27.86 27.93 27.67 27.78 21,384,268 -0.26(-0.92%)
Dec 14, 2009 27.75 28.09 27.75 28.03 24,012,450 +0.53(+1.94%)
Dec 11, 2009 27.16 27.54 27.11 27.50 22,073,762 +0.39(+1.45%)
Dec 10, 2009 27.34 27.43 26.95 27.11 20,747,928 -0.08(-0.29%)
Dec 09, 2009 27.27 27.45 27.13 27.19 22,876,334 -0.04(-0.14%)
Dec 08, 2009 27.14 27.64 27.08 27.22 35,765,040 -0.17(-0.60%)
Dec 07, 2009 27.79 27.86 27.16 27.39 33,249,110 -0.48(-1.74%)
Dec 04, 2009 27.78 28.08 27.35 27.88 52,635,868 +0.73(+2.69%)
Dec 03, 2009 27.55 27.88 27.04 27.15 48,418,148 -0.23(-0.85%)
Dec 02, 2009 26.92 27.54 26.88 27.38 31,714,666 +0.40(+1.48%)
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.