Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.14 24.38 23.97 24.26 29,399,088 -0.30(-1.24%)
Aug 28, 2009 24.64 24.69 24.16 24.56 27,095,322 +0.16(+0.66%)
Aug 27, 2009 24.21 24.45 23.69 24.40 30,959,468 +0.19(+0.79%)
Aug 26, 2009 24.05 24.21 23.83 24.21 22,988,704 +0.11(+0.45%)
Aug 25, 2009 24.05 24.31 23.86 24.10 31,534,796 +0.26(+1.10%)
Aug 24, 2009 24.26 24.32 23.77 23.84 31,923,344 -0.14(-0.57%)
Aug 21, 2009 23.74 24.46 23.60 23.97 43,638,792 +0.52(+2.22%)
Aug 20, 2009 22.56 23.47 22.53 23.45 43,771,596 +0.91(+4.06%)
Aug 19, 2009 22.32 22.67 22.19 22.54 37,756,404 -0.17(-0.74%)
Aug 18, 2009 22.52 22.95 22.38 22.71 37,693,540 +0.01(+0.03%)
Aug 17, 2009 22.73 22.83 22.31 22.70 57,677,468 -0.91(-3.87%)
Aug 14, 2009 23.68 23.74 23.10 23.62 34,886,052 -0.22(-0.90%)
Aug 13, 2009 23.96 24.08 23.53 23.83 37,457,804 +0.11(+0.48%)
Aug 12, 2009 23.53 24.17 23.53 23.72 44,786,252 +0.16(+0.66%)
Aug 11, 2009 24.05 24.15 23.33 23.56 46,171,256 -0.72(-2.95%)
Aug 10, 2009 24.75 24.78 24.03 24.28 39,108,028 -0.49(-1.98%)
Aug 07, 2009 24.21 25.26 23.77 24.77 57,983,092 +1.10(+4.65%)
Aug 06, 2009 24.14 24.70 23.62 23.67 77,202,144 -0.15(-0.63%)
Aug 05, 2009 22.95 23.90 22.75 23.82 58,476,952 +1.05(+4.59%)
Aug 04, 2009 21.72 23.09 21.56 22.77 66,878,668 +0.95(+4.33%)
Aug 03, 2009 21.85 21.88 21.48 21.83 29,165,492 +0.40(+1.86%)
Jul 31, 2009 21.35 21.60 21.19 21.43 31,520,232 +0.02(+0.11%)
Jul 30, 2009 21.01 21.71 20.98 21.40 51,918,652 +0.72(+3.47%)
Jul 29, 2009 20.78 20.96 20.48 20.69 27,439,538 -0.30(-1.42%)
Jul 28, 2009 20.88 21.05 20.67 20.99 28,867,290 +0.04(+0.20%)
Jul 27, 2009 20.73 21.11 20.59 20.94 28,494,480 +0.26(+1.27%)
Jul 24, 2009 20.43 20.76 20.20 20.68 27,336,284 +0.18(+0.87%)
Jul 23, 2009 19.86 20.81 19.75 20.50 53,263,856 +0.69(+3.47%)
Jul 22, 2009 19.49 20.10 19.47 19.81 35,523,760 +0.02(+0.09%)
Jul 21, 2009 19.99 20.02 19.38 19.80 31,636,460 -0.04(-0.21%)
Jul 20, 2009 19.40 19.93 19.40 19.84 58,032,416 +0.62(+3.23%)
Jul 17, 2009 19.55 19.57 19.07 19.22 36,344,564 -0.46(-2.34%)
Jul 16, 2009 19.25 19.81 19.05 19.68 36,154,956 +0.25(+1.29%)
Jul 15, 2009 19.10 19.68 18.95 19.43 49,818,148 +0.65(+3.44%)
Jul 14, 2009 18.57 18.91 18.27 18.78 38,414,372 +0.22(+1.16%)
Jul 13, 2009 18.03 18.67 18.03 18.57 49,715,296 +0.71(+3.95%)
Jul 10, 2009 17.70 17.98 17.42 17.86 35,510,488 -0.03(-0.17%)
Jul 09, 2009 18.33 18.43 17.86 17.89 30,489,464 -0.29(-1.61%)
Jul 08, 2009 18.43 18.54 17.69 18.18 50,266,360 -0.18(-0.98%)
Jul 07, 2009 19.04 19.07 18.28 18.36 45,221,520 -0.71(-3.70%)
Jul 06, 2009 18.49 19.14 18.34 19.07 38,261,508 +0.39(+2.08%)
Jul 02, 2009 19.31 19.31 18.64 18.68 41,369,984 -0.89(-4.55%)
Jul 01, 2009 19.38 19.75 19.33 19.57 27,115,020 +0.19(+0.99%)
Jun 30, 2009 19.31 19.52 19.17 19.38 30,429,600 +0.13(+0.65%)
Jun 29, 2009 19.30 19.37 18.93 19.25 22,457,062 +0.05(+0.25%)
Jun 26, 2009 18.95 19.37 18.86 19.20 28,742,128 +0.17(+0.88%)
Jun 25, 2009 18.60 19.04 18.51 19.04 38,601,232 +0.30(+1.60%)
Jun 24, 2009 18.71 18.95 18.56 18.74 37,894,460 +0.30(+1.64%)
Jun 23, 2009 18.34 18.73 18.18 18.44 40,489,432 +0.16(+0.87%)
Jun 22, 2009 18.95 19.10 18.21 18.28 50,931,516 -0.98(-5.11%)
Jun 19, 2009 19.15 19.30 18.95 19.26 34,791,312 +0.21(+1.08%)
Jun 18, 2009 18.94 19.17 18.72 19.05 34,334,876 +0.09(+0.50%)
Jun 17, 2009 19.21 19.32 18.67 18.96 47,550,900 -0.27(-1.41%)
Jun 16, 2009 19.62 19.74 18.95 19.23 40,042,108 -0.28(-1.42%)
Jun 15, 2009 20.14 20.17 19.28 19.51 49,912,292 -0.92(-4.50%)
Jun 12, 2009 19.81 20.47 19.72 20.43 34,401,428 +0.56(+2.82%)
Jun 11, 2009 20.19 20.37 19.81 19.87 35,846,440 -0.38(-1.86%)
Jun 10, 2009 20.78 20.81 19.75 20.24 46,969,132 -0.39(-1.91%)
Jun 09, 2009 20.78 20.80 20.44 20.64 33,707,256 +0.02(+0.11%)
Jun 08, 2009 20.63 20.91 20.35 20.61 35,615,416 -0.08(-0.37%)
Jun 05, 2009 21.24 21.24 20.55 20.69 47,507,304 -0.27(-1.26%)
Jun 04, 2009 20.48 21.17 20.35 20.96 44,154,436 +0.60(+2.95%)
Jun 03, 2009 20.22 20.41 20.05 20.36 32,518,536 -0.05(-0.23%)
Jun 02, 2009 20.55 20.76 20.25 20.40 51,356,064 -0.31(-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.