Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 45.08 45.91 44.89 45.46 10,431,622 +0.89(+2.00%)
Aug 30, 2007 43.46 44.73 43.43 44.57 5,082,795 +0.21(+0.48%)
Aug 29, 2007 43.53 44.35 43.21 44.35 6,749,403 +1.13(+2.63%)
Aug 28, 2007 44.11 44.35 43.09 43.22 8,861,841 -1.41(-3.16%)
Aug 27, 2007 45.13 45.27 44.45 44.63 8,904,793 -0.61(-1.36%)
Aug 24, 2007 45.43 45.54 44.81 45.24 5,792,701 -0.29(-0.63%)
Aug 23, 2007 46.01 46.22 45.15 45.53 14,035,596 -0.33(-0.71%)
Aug 22, 2007 45.81 46.30 45.45 45.86 10,281,327 +0.37(+0.81%)
Aug 21, 2007 44.89 45.59 44.65 45.49 11,905,389 +0.67(+1.51%)
Aug 20, 2007 44.20 45.22 44.10 44.81 13,901,163 +0.74(+1.67%)
Aug 17, 2007 44.78 46.31 43.60 44.08 22,947,234 +1.13(+2.63%)
Aug 16, 2007 41.26 43.39 40.92 42.95 21,785,412 +1.08(+2.58%)
Aug 15, 2007 42.35 43.43 41.57 41.87 17,312,600 -0.46(-1.09%)
Aug 14, 2007 43.83 43.86 42.16 42.33 11,576,964 -1.66(-3.77%)
Aug 13, 2007 44.81 44.97 43.95 43.99 10,213,352 -0.18(-0.42%)
Aug 10, 2007 45.01 45.41 44.17 44.17 14,277,559 -1.52(-3.32%)
Aug 09, 2007 44.78 46.31 43.25 45.68 20,030,474 -0.08(-0.17%)
Aug 08, 2007 44.48 46.24 44.48 45.76 18,315,256 +1.60(+3.63%)
Aug 07, 2007 43.62 44.79 43.30 44.16 20,418,740 +0.18(+0.40%)
Aug 06, 2007 43.10 44.10 41.93 43.99 17,147,324 +1.00(+2.33%)
Aug 03, 2007 42.94 44.51 42.83 42.99 12,006,568 -1.52(-3.42%)
Aug 02, 2007 43.86 44.72 43.86 44.51 19,606,958 +0.64(+1.47%)
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.