Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 43.13 43.66 42.56 42.92 12,816,343 -0.06(-0.13%)
Jun 28, 2007 43.42 43.76 42.95 42.97 15,123,659 -0.58(-1.34%)
Jun 27, 2007 42.19 43.83 42.19 43.56 22,627,268 +0.93(+2.17%)
Jun 26, 2007 42.97 43.11 42.53 42.63 13,479,369 -0.06(-0.14%)
Jun 25, 2007 43.67 44.07 42.65 42.69 18,468,402 -0.99(-2.27%)
Jun 22, 2007 43.68 43.79 43.27 43.68 9,765,677 -0.17(-0.38%)
Jun 21, 2007 43.86 43.96 43.07 43.85 12,203,457 -0.18(-0.40%)
Jun 20, 2007 44.85 44.90 43.88 44.03 13,226,440 -0.80(-1.78%)
Jun 19, 2007 44.67 44.87 44.31 44.83 10,682,963 +0.04(+0.10%)
Jun 18, 2007 45.46 45.49 44.71 44.78 11,859,997 -0.68(-1.49%)
Jun 15, 2007 45.13 45.69 45.13 45.46 7,952,784 +0.68(+1.51%)
Jun 14, 2007 45.24 45.49 44.78 44.78 7,582,627 -0.47(-1.03%)
Jun 13, 2007 44.54 45.36 44.45 45.25 7,590,023 +0.95(+2.15%)
Jun 12, 2007 44.93 45.10 44.25 44.29 17,951,354 -0.88(-1.94%)
Jun 11, 2007 45.57 45.82 44.95 45.17 7,929,351 -0.75(-1.64%)
Jun 08, 2007 45.12 45.92 44.90 45.92 9,189,684 +0.74(+1.64%)
Jun 07, 2007 46.16 46.39 45.17 45.18 19,032,058 -1.44(-3.09%)
Jun 06, 2007 46.62 46.97 46.37 46.62 13,595,875 -0.29(-0.63%)
Jun 05, 2007 47.70 47.70 46.87 46.92 15,172,901 -0.83(-1.73%)
Jun 04, 2007 47.25 47.95 47.12 47.74 6,205,542 +0.30(+0.63%)
Jun 01, 2007 47.49 47.77 47.19 47.44 5,787,546 -0.02(-0.05%)
May 31, 2007 47.72 47.97 47.16 47.46 10,868,920 -0.13(-0.27%)
May 30, 2007 46.29 47.64 46.21 47.59 13,848,774 +1.19(+2.56%)
May 29, 2007 45.46 46.68 45.50 46.41 12,314,334 +1.37(+3.05%)
May 25, 2007 44.75 45.52 44.68 45.03 11,623,548 +0.28(+0.63%)
May 24, 2007 45.37 45.66 44.19 44.75 18,745,086 -0.69(-1.52%)
May 23, 2007 45.99 46.34 45.35 45.44 8,644,659 -0.36(-0.79%)
May 22, 2007 45.47 46.19 45.32 45.80 9,012,485 +0.47(+1.04%)
May 21, 2007 44.89 45.76 44.76 45.33 27,666,684 +0.31(+0.69%)
May 18, 2007 45.62 45.57 44.70 45.02 13,599,815 -0.39(-0.87%)
May 17, 2007 46.10 46.12 45.40 45.41 11,024,727 -0.83(-1.80%)
May 16, 2007 46.74 46.84 45.89 46.24 10,523,734 -0.43(-0.93%)
May 15, 2007 47.39 47.70 46.59 46.68 6,745,074 -0.64(-1.35%)
May 14, 2007 47.70 47.96 47.31 47.31 4,084,351 -0.50(-1.04%)
May 11, 2007 47.39 47.81 47.29 47.81 4,299,738 +0.53(+1.11%)
May 10, 2007 47.61 47.75 47.07 47.29 6,787,457 -0.48(-1.00%)
May 09, 2007 47.18 48.04 47.15 47.76 5,990,158 +0.55(+1.16%)
May 08, 2007 47.51 47.51 47.15 47.21 4,548,494 -0.31(-0.65%)
May 07, 2007 47.40 47.79 47.39 47.53 4,229,424 +0.04(+0.09%)
May 04, 2007 47.86 47.90 47.22 47.48 5,860,147 -0.24(-0.50%)
May 03, 2007 47.82 47.96 47.65 47.72 8,428,642 +0.19(+0.40%)
May 02, 2007 47.09 47.79 47.09 47.53 9,307,599 +0.39(+0.82%)
May 01, 2007 47.39 47.51 46.68 47.14 8,226,424 -0.25(-0.53%)
Apr 30, 2007 48.30 48.41 47.38 47.39 3,652,865 -0.93(-1.92%)
Apr 27, 2007 48.23 48.47 48.15 48.32 2,452,669 -0.16(-0.33%)
Apr 26, 2007 48.45 48.60 48.09 48.48 3,891,236 +0.07(+0.14%)
Apr 25, 2007 48.38 49.18 47.90 48.41 4,011,658 +0.07(+0.14%)
Apr 24, 2007 48.73 48.81 48.03 48.35 4,478,885 -0.33(-0.68%)
Apr 23, 2007 48.17 48.82 48.15 48.68 4,193,109 +0.41(+0.85%)
Apr 20, 2007 48.15 48.28 47.99 48.27 3,177,902 +0.52(+1.09%)
Apr 19, 2007 48.06 48.06 47.67 47.75 3,018,935 -0.42(-0.86%)
Apr 18, 2007 48.20 48.35 48.06 48.16 4,935,366 -0.17(-0.36%)
Apr 17, 2007 47.86 48.40 47.67 48.33 6,150,722 +0.68(+1.43%)
Apr 16, 2007 47.85 47.93 47.50 47.65 3,920,147 -0.01(-0.02%)
Apr 13, 2007 47.28 47.66 46.91 47.66 5,525,151 +0.52(+1.09%)
Apr 12, 2007 47.16 47.34 46.88 47.15 4,562,925 -0.25(-0.53%)
Apr 11, 2007 47.97 48.07 47.16 47.40 6,711,858 -0.64(-1.34%)
Apr 10, 2007 47.92 48.36 47.84 48.04 2,322,185 +0.12(+0.25%)
Apr 09, 2007 47.84 48.05 47.74 47.92 2,208,315 -0.03(-0.07%)
Apr 05, 2007 47.80 48.09 47.80 47.95 2,382,689 +0.04(+0.08%)
Apr 04, 2007 47.91 48.21 47.65 47.91 3,565,487 -0.32(-0.66%)
Apr 03, 2007 47.99 48.35 47.91 48.23 4,824,849 +0.42(+0.87%)
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.