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 (%)
Dec 31, 2007 39.77 40.67 39.77 40.30 7,891,394 +0.12(+0.31%)
Dec 28, 2007 40.91 41.07 39.86 40.18 9,840,925 -0.60(-1.47%)
Dec 27, 2007 41.36 41.55 40.56 40.78 9,655,804 -1.29(-3.06%)
Dec 26, 2007 42.44 42.59 41.86 42.07 8,033,551 -0.71(-1.66%)
Dec 24, 2007 41.67 42.83 41.57 42.78 6,542,338 +1.13(+2.73%)
Dec 21, 2007 41.16 41.65 40.95 41.65 8,685,353 +0.70(+1.71%)
Dec 20, 2007 41.17 41.32 40.26 40.95 10,105,371 +0.15(+0.38%)
Dec 19, 2007 40.03 40.82 40.02 40.79 9,955,322 +0.34(+0.83%)
Dec 18, 2007 40.41 40.65 39.27 40.46 13,937,769 +0.52(+1.29%)
Dec 17, 2007 40.62 40.73 39.88 39.94 13,821,523 -0.74(-1.81%)
Dec 14, 2007 41.35 42.46 40.68 40.68 12,882,763 -1.27(-3.03%)
Dec 13, 2007 41.98 42.51 41.44 41.95 11,968,239 -0.74(-1.72%)
Dec 12, 2007 43.79 44.44 42.08 42.68 16,110,890 +0.13(+0.32%)
Dec 11, 2007 44.92 45.49 42.44 42.55 16,020,696 -2.58(-5.72%)
Dec 10, 2007 44.18 45.13 43.90 45.13 9,939,566 +1.10(+2.51%)
Dec 07, 2007 44.22 44.74 44.00 44.03 18,121,808 -0.21(-0.49%)
Dec 06, 2007 42.88 44.31 42.37 44.24 10,167,793 +1.53(+3.59%)
Dec 05, 2007 41.94 42.84 41.87 42.71 14,129,311 +1.18(+2.85%)
Dec 04, 2007 42.03 42.44 41.46 41.52 10,110,245 -1.12(-2.62%)
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.