US Real Estate Ishares ETF (NY: IYR )

106.25 USD +0.94 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 33.10 33.77 32.49 33.75 28,520,887 +0.90(+2.74%)
May 28, 2009 32.62 33.05 31.73 32.85 31,800,773 +0.61(+1.89%)
May 27, 2009 33.53 33.53 31.95 32.24 36,683,722 -1.11(-3.33%)
May 26, 2009 31.40 33.64 31.25 33.35 42,247,121 +1.64(+5.17%)
May 22, 2009 32.48 32.88 31.59 31.71 24,961,878 -0.69(-2.13%)
May 21, 2009 31.86 32.83 31.53 32.40 29,973,636 +0.06(+0.19%)
May 20, 2009 33.28 34.05 32.21 32.34 35,107,863 -0.38(-1.16%)
May 19, 2009 33.16 33.70 32.39 32.72 44,047,493 -0.53(-1.59%)
May 18, 2009 31.30 33.62 31.23 33.25 49,080,516 +2.32(+7.50%)
May 15, 2009 31.77 32.10 30.30 30.93 37,296,345 -1.05(-3.28%)
May 14, 2009 30.73 32.40 30.25 31.98 42,137,494 +0.99(+3.19%)
May 13, 2009 32.24 32.29 30.75 30.99 46,670,756 -2.26(-6.80%)
May 12, 2009 33.80 34.00 31.94 33.25 41,755,379 -0.54(-1.60%)
May 11, 2009 33.73 34.38 33.34 33.79 36,702,695 -1.02(-2.93%)
May 08, 2009 33.15 35.07 32.68 34.81 58,293,926 +2.95(+9.26%)
May 07, 2009 35.06 35.08 31.79 31.86 61,835,721 -2.74(-7.92%)
May 06, 2009 34.16 34.83 33.04 34.60 51,320,880 +1.12(+3.35%)
May 05, 2009 34.09 34.36 33.10 33.48 45,654,750 -1.16(-3.35%)
May 04, 2009 33.08 34.65 33.08 34.64 51,009,700 +2.76(+8.66%)
May 01, 2009 32.91 32.99 31.58 31.88 38,044,968 -1.12(-3.39%)
Apr 30, 2009 33.45 34.15 32.77 33.00 49,076,535 +0.00(+0.00%)
Apr 29, 2009 32.04 33.40 31.76 33.00 47,069,769 +1.26(+3.97%)
Apr 28, 2009 30.61 32.48 30.61 31.74 43,522,871 +0.34(+1.08%)
Apr 27, 2009 32.32 32.85 30.50 31.40 57,992,207 -1.88(-5.65%)
Apr 24, 2009 31.88 34.26 31.42 33.28 62,496,604 +1.67(+5.28%)
Apr 23, 2009 30.55 32.00 30.04 31.61 47,345,130 +1.26(+4.15%)
Apr 22, 2009 30.71 32.03 30.17 30.35 67,786,051 -0.94(-3.00%)
Apr 21, 2009 28.16 31.50 28.00 31.29 74,967,579 +2.51(+8.72%)
Apr 20, 2009 31.00 31.38 28.68 28.78 64,832,998 -3.45(-10.70%)
Apr 17, 2009 31.76 33.30 31.07 32.23 54,353,579 +0.32(+1.00%)
Apr 16, 2009 30.68 33.12 29.57 31.91 67,149,747 +1.25(+4.08%)
Apr 15, 2009 28.20 30.94 28.04 30.66 58,349,218 +2.32(+8.19%)
Apr 14, 2009 30.40 30.76 28.33 28.34 48,840,759 -2.53(-8.20%)
Apr 13, 2009 29.90 31.61 29.77 30.87 38,952,580 +0.39(+1.28%)
Apr 09, 2009 28.41 30.89 27.92 30.48 64,917,077 +3.25(+11.94%)
Apr 08, 2009 26.95 27.47 26.42 27.23 40,171,624 +0.56(+2.10%)
Apr 07, 2009 28.10 28.33 26.60 26.67 47,140,393 -2.17(-7.52%)
Apr 06, 2009 28.60 29.63 27.98 28.84 44,648,330 -0.47(-1.60%)
Apr 03, 2009 26.78 29.41 26.45 29.31 59,345,658 +2.41(+8.96%)
Apr 02, 2009 26.02 27.39 25.72 26.90 50,186,116 +1.67(+6.62%)
Apr 01, 2009 24.75 25.75 24.74 25.23 35,114,115 -0.23(-0.90%)
Mar 31, 2009 24.28 25.82 24.04 25.46 50,864,833 +1.49(+6.22%)
Mar 30, 2009 24.24 24.53 23.69 23.97 35,357,811 -2.45(-9.27%)
Mar 26, 2009 26.05 26.67 24.88 26.42 49,365,742 +0.64(+2.48%)
Mar 25, 2009 25.82 26.40 23.79 25.78 64,291,969 -0.22(-0.85%)
Mar 24, 2009 27.00 28.11 25.74 26.00 57,191,952 -2.00(-7.14%)
Mar 23, 2009 25.83 28.17 25.79 28.00 63,916,033 +3.65(+14.99%)
Mar 20, 2009 26.05 26.14 24.17 24.35 45,303,891 -2.69(-9.95%)
Mar 19, 2009 28.29 28.33 26.16 27.04 45,485,297 -0.80(-2.87%)
Mar 18, 2009 26.04 27.94 25.42 27.84 54,306,713 +1.31(+4.94%)
Mar 17, 2009 24.69 26.63 24.21 26.53 41,093,660 +1.84(+7.45%)
Mar 16, 2009 26.81 27.07 24.61 24.69 35,463,659 -1.96(-7.35%)
Mar 13, 2009 27.20 27.37 25.80 26.65 0 -0.58(-2.13%)
Mar 12, 2009 25.34 27.42 25.00 27.23 50,385,831 +1.99(+7.88%)
Mar 11, 2009 26.00 26.22 24.93 25.24 43,592,663 -0.49(-1.90%)
Mar 10, 2009 23.25 25.82 23.05 25.73 65,399,334 +3.05(+13.45%)
Mar 09, 2009 21.52 22.73 21.48 22.68 42,295,187 +0.47(+2.12%)
Mar 06, 2009 22.65 22.78 20.98 22.21 0 -0.34(-1.51%)
Mar 05, 2009 23.25 23.61 22.38 22.55 23,427,928 -1.54(-6.39%)
Mar 04, 2009 24.06 24.49 23.26 24.09 38,299,331 +1.02(+4.42%)
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.