Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 53.44 53.57 52.43 52.44 3,300,939 -1.02(-1.92%)
Apr 27, 2007 53.37 53.63 53.28 53.47 2,216,373 -0.18(-0.33%)
Apr 26, 2007 53.62 53.78 53.21 53.65 3,516,345 +0.07(+0.14%)
Apr 25, 2007 53.54 54.43 53.00 53.57 3,625,165 +0.07(+0.14%)
Apr 24, 2007 53.93 54.02 53.15 53.50 4,047,379 -0.37(-0.68%)
Apr 23, 2007 53.31 54.02 53.29 53.87 3,789,134 +0.45(+0.85%)
Apr 20, 2007 53.28 53.43 53.10 53.41 2,871,736 +0.58(+1.09%)
Apr 19, 2007 53.19 53.19 52.76 52.84 2,728,084 -0.46(-0.86%)
Apr 18, 2007 53.34 53.51 53.19 53.30 4,459,881 -0.19(-0.36%)
Apr 17, 2007 52.97 53.56 52.75 53.49 5,558,146 +0.75(+1.43%)
Apr 16, 2007 52.95 53.04 52.56 52.73 3,542,470 -0.01(-0.02%)
Apr 13, 2007 52.32 52.75 51.91 52.75 4,992,845 +0.57(+1.09%)
Apr 12, 2007 52.19 52.38 51.88 52.17 4,123,322 -0.28(-0.53%)
Apr 11, 2007 53.08 53.20 52.19 52.45 6,065,221 -0.71(-1.34%)
Apr 10, 2007 53.03 53.52 52.94 53.16 2,098,460 +0.13(+0.25%)
Apr 09, 2007 52.94 53.17 52.83 53.03 1,995,560 -0.04(-0.07%)
Apr 05, 2007 52.89 53.21 52.89 53.06 2,153,135 +0.04(+0.08%)
Apr 04, 2007 53.02 53.35 52.73 53.02 3,221,979 -0.35(-0.66%)
Apr 03, 2007 53.11 53.51 53.02 53.37 4,360,011 +0.46(+0.87%)
Apr 02, 2007 52.51 52.94 52.25 52.91 5,997,491 +0.62(+1.18%)
Mar 30, 2007 51.78 52.46 51.78 52.29 6,926,617 +0.48(+0.94%)
Mar 29, 2007 52.11 52.31 51.57 51.81 4,431,858 +0.28(+0.54%)
Mar 28, 2007 51.82 52.22 51.27 51.53 8,755,592 -0.61(-1.16%)
Mar 27, 2007 52.51 52.59 51.87 52.14 5,427,644 -0.44(-0.83%)
Mar 26, 2007 52.96 53.52 52.48 52.57 7,986,567 -0.83(-1.55%)
Mar 23, 2007 53.48 53.79 53.19 53.40 5,118,820 -0.43(-0.80%)
Mar 22, 2007 53.84 54.08 53.55 53.83 4,294,530 -0.04(-0.08%)
Mar 21, 2007 53.06 53.98 52.71 53.87 7,733,366 +0.75(+1.41%)
Mar 20, 2007 52.91 53.24 52.57 53.13 6,122,912 +0.17(+0.32%)
Mar 19, 2007 52.75 53.14 52.59 52.95 5,767,108 +0.53(+1.01%)
Mar 16, 2007 52.91 52.95 52.30 52.43 7,667,797 -0.29(-0.56%)
Mar 15, 2007 52.35 52.94 52.35 52.72 3,343,962 +0.39(+0.75%)
Mar 14, 2007 51.99 52.51 51.24 52.33 11,216,023 +0.25(+0.47%)
Mar 13, 2007 53.49 53.35 51.97 52.08 9,756,763 -1.41(-2.64%)
Mar 12, 2007 52.90 53.70 52.86 53.49 6,217,503 +0.27(+0.51%)
Mar 09, 2007 52.89 53.38 52.79 53.22 5,598,883 +0.64(+1.22%)
Mar 08, 2007 52.12 53.06 52.12 52.58 5,317,365 +0.83(+1.60%)
Mar 07, 2007 52.59 52.68 51.74 51.75 7,123,998 -0.75(-1.43%)
Mar 06, 2007 51.25 52.74 51.25 52.50 10,758,530 +1.75(+3.44%)
Mar 05, 2007 52.17 52.21 50.75 50.75 12,687,834 -1.86(-3.54%)
Mar 02, 2007 53.26 53.62 52.62 52.62 6,157,190 -1.11(-2.07%)
Mar 01, 2007 53.37 54.36 52.20 53.73 10,782,599 -0.34(-0.62%)
Feb 28, 2007 54.06 54.90 53.74 54.06 9,242,631 +0.42(+0.78%)
Feb 27, 2007 54.78 55.02 53.03 53.65 16,036,699 -1.78(-3.21%)
Feb 26, 2007 55.82 56.09 54.54 55.43 8,726,394 -0.38(-0.68%)
Feb 23, 2007 56.63 56.63 55.68 55.81 8,527,998 -0.80(-1.42%)
Feb 22, 2007 57.04 57.04 56.49 56.61 4,170,757 -0.29(-0.51%)
Feb 21, 2007 57.02 57.05 56.56 56.90 3,621,579 -0.24(-0.42%)
Feb 20, 2007 56.63 57.27 56.19 57.14 3,950,369 +0.42(+0.74%)
Feb 16, 2007 56.90 56.96 55.98 56.72 5,053,453 -0.20(-0.34%)
Feb 15, 2007 56.53 57.17 56.38 56.92 5,578,832 +0.47(+0.83%)
Feb 14, 2007 56.32 57.10 56.29 56.45 8,527,718 -0.35(-0.62%)
Feb 13, 2007 55.83 56.85 55.32 56.80 13,185,435 +0.99(+1.78%)
Feb 12, 2007 56.66 56.66 55.59 55.81 14,512,043 -0.95(-1.68%)
Feb 09, 2007 57.62 57.85 55.67 56.76 21,079,230 -0.82(-1.42%)
Feb 08, 2007 57.84 58.27 57.55 57.57 10,942,004 -0.44(-0.76%)
Feb 07, 2007 57.05 58.19 56.73 58.02 11,906,693 +0.84(+1.47%)
Feb 06, 2007 56.51 57.17 56.51 57.17 4,803,071 +0.77(+1.37%)
Feb 05, 2007 56.27 56.47 56.24 56.40 2,490,294 -0.04(-0.07%)
Feb 02, 2007 56.10 56.44 55.90 56.44 5,492,111 +0.40(+0.71%)
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.