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 (%)
Feb 28, 2007 54.06 54.90 53.74 54.06 9,242,826 +0.42(+0.78%)
Feb 27, 2007 54.77 55.02 53.03 53.65 16,037,037 -1.78(-3.21%)
Feb 26, 2007 55.82 56.09 54.54 55.43 8,726,578 -0.38(-0.68%)
Feb 23, 2007 56.63 56.63 55.68 55.81 8,528,178 -0.80(-1.42%)
Feb 22, 2007 57.04 57.04 56.49 56.61 4,170,845 -0.29(-0.51%)
Feb 21, 2007 57.01 57.05 56.56 56.90 3,621,655 -0.24(-0.42%)
Feb 20, 2007 56.63 57.27 56.19 57.14 3,950,452 +0.42(+0.74%)
Feb 16, 2007 56.90 56.96 55.98 56.72 5,053,560 -0.20(-0.34%)
Feb 15, 2007 56.53 57.17 56.38 56.92 5,578,950 +0.47(+0.83%)
Feb 14, 2007 56.31 57.10 56.28 56.45 8,527,898 -0.35(-0.62%)
Feb 13, 2007 55.82 56.85 55.31 56.80 13,185,713 +0.99(+1.78%)
Feb 12, 2007 56.66 56.66 55.59 55.81 14,512,349 -0.95(-1.68%)
Feb 09, 2007 57.62 57.85 55.66 56.76 21,079,674 -0.82(-1.42%)
Feb 08, 2007 57.84 58.27 57.55 57.57 10,942,235 -0.44(-0.76%)
Feb 07, 2007 57.05 58.19 56.73 58.01 11,906,944 +0.84(+1.47%)
Feb 06, 2007 56.50 57.17 56.50 57.17 4,803,172 +0.77(+1.37%)
Feb 05, 2007 56.27 56.47 56.24 56.40 2,490,346 -0.04(-0.07%)
Feb 02, 2007 56.10 56.44 55.90 56.44 5,492,227 +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.