Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.81 53.08 52.19 52.52 9,821,989 -0.14(-0.27%)
May 30, 2007 51.22 52.72 51.13 52.66 12,514,814 +1.31(+2.56%)
May 29, 2007 50.30 51.65 50.35 51.35 11,128,177 +1.52(+3.05%)
May 25, 2007 49.52 50.38 49.44 49.83 10,503,929 +0.31(+0.63%)
May 24, 2007 50.20 50.53 48.90 49.52 16,939,496 -0.77(-1.52%)
May 23, 2007 50.89 51.28 50.18 50.28 7,811,976 -0.40(-0.79%)
May 22, 2007 50.32 51.12 50.16 50.68 8,144,372 +0.52(+1.04%)
May 21, 2007 49.68 50.64 49.54 50.16 25,001,736 +0.34(+0.69%)
May 18, 2007 50.49 50.43 49.47 49.82 12,289,835 -0.44(-0.87%)
May 17, 2007 51.01 51.03 50.24 50.25 9,962,788 -0.92(-1.80%)
May 16, 2007 51.72 51.83 50.78 51.17 9,510,053 -0.48(-0.93%)
May 15, 2007 52.44 52.79 51.55 51.65 6,095,366 -0.71(-1.35%)
May 14, 2007 52.79 53.07 52.36 52.36 3,690,932 -0.55(-1.04%)
May 11, 2007 52.44 52.91 52.33 52.91 3,885,573 +0.58(+1.11%)
May 10, 2007 52.69 52.84 52.08 52.33 6,133,666 -0.53(-1.00%)
May 09, 2007 52.21 53.16 52.17 52.85 5,413,166 +0.61(+1.16%)
May 08, 2007 52.57 52.57 52.17 52.25 4,110,368 -0.34(-0.65%)
May 07, 2007 52.45 52.88 52.44 52.59 3,822,032 +0.05(+0.09%)
May 04, 2007 52.97 53.00 52.25 52.54 5,295,678 -0.26(-0.50%)
May 03, 2007 52.92 53.08 52.73 52.81 7,616,767 +0.21(+0.40%)
May 02, 2007 52.11 52.89 52.11 52.60 8,411,060 +0.43(+0.82%)
May 01, 2007 52.44 52.58 51.65 52.17 7,434,028 -0.28(-0.53%)
Apr 30, 2007 53.44 53.57 52.43 52.44 3,301,009 -1.02(-1.92%)
Apr 27, 2007 53.37 53.63 53.28 53.47 2,216,420 -0.18(-0.33%)
Apr 26, 2007 53.62 53.78 53.21 53.65 3,516,419 +0.07(+0.14%)
Apr 25, 2007 53.54 54.43 53.00 53.57 3,625,241 +0.07(+0.14%)
Apr 24, 2007 53.93 54.01 53.15 53.50 4,047,464 -0.37(-0.68%)
Apr 23, 2007 53.31 54.02 53.28 53.87 3,789,214 +0.45(+0.85%)
Apr 20, 2007 53.28 53.43 53.10 53.41 2,871,796 +0.58(+1.09%)
Apr 19, 2007 53.19 53.19 52.76 52.84 2,728,141 -0.46(-0.86%)
Apr 18, 2007 53.34 53.51 53.19 53.30 4,459,975 -0.19(-0.36%)
Apr 17, 2007 52.97 53.55 52.75 53.49 5,558,264 +0.75(+1.43%)
Apr 16, 2007 52.95 53.04 52.56 52.73 3,542,545 -0.01(-0.02%)
Apr 13, 2007 52.32 52.74 51.91 52.74 4,992,950 +0.57(+1.09%)
Apr 12, 2007 52.19 52.38 51.88 52.17 4,123,409 -0.28(-0.53%)
Apr 11, 2007 53.08 53.20 52.19 52.45 6,065,349 -0.71(-1.34%)
Apr 10, 2007 53.03 53.52 52.94 53.16 2,098,504 +0.13(+0.25%)
Apr 09, 2007 52.93 53.17 52.82 53.03 1,995,602 -0.04(-0.07%)
Apr 05, 2007 52.89 53.21 52.89 53.06 2,153,180 +0.04(+0.08%)
Apr 04, 2007 53.02 53.35 52.73 53.02 3,222,047 -0.35(-0.66%)
Apr 03, 2007 53.11 53.51 53.02 53.37 4,360,103 +0.46(+0.87%)
Apr 02, 2007 52.51 52.93 52.25 52.91 5,997,617 +0.62(+1.18%)
Mar 30, 2007 51.78 52.46 51.78 52.29 6,926,763 +0.48(+0.94%)
Mar 29, 2007 52.11 52.31 51.57 51.81 4,431,951 +0.28(+0.54%)
Mar 28, 2007 51.82 52.22 51.27 51.53 8,755,776 -0.61(-1.16%)
Mar 27, 2007 52.51 52.58 51.87 52.14 5,427,759 -0.44(-0.83%)
Mar 26, 2007 52.96 53.52 52.48 52.57 7,986,736 -0.83(-1.55%)
Mar 23, 2007 53.48 53.79 53.19 53.40 5,118,928 -0.43(-0.80%)
Mar 22, 2007 53.84 54.08 53.55 53.83 4,294,621 -0.04(-0.08%)
Mar 21, 2007 53.06 53.98 52.71 53.87 7,733,529 +0.75(+1.41%)
Mar 20, 2007 52.91 53.24 52.57 53.12 6,123,041 +0.17(+0.32%)
Mar 19, 2007 52.75 53.14 52.59 52.95 5,767,230 +0.53(+1.01%)
Mar 16, 2007 52.91 52.95 52.30 52.43 7,667,959 -0.29(-0.56%)
Mar 15, 2007 52.35 52.94 52.35 52.72 3,344,033 +0.39(+0.75%)
Mar 14, 2007 51.99 52.51 51.24 52.33 11,216,259 +0.25(+0.47%)
Mar 13, 2007 53.49 53.35 51.97 52.08 9,756,968 -1.41(-2.64%)
Mar 12, 2007 52.90 53.70 52.85 53.49 6,217,634 +0.27(+0.51%)
Mar 09, 2007 52.89 53.38 52.79 53.22 5,599,001 +0.64(+1.23%)
Mar 08, 2007 52.12 53.06 52.12 52.58 5,317,477 +0.83(+1.60%)
Mar 07, 2007 52.58 52.68 51.74 51.75 7,124,148 -0.75(-1.43%)
Mar 06, 2007 51.25 52.74 51.25 52.50 10,758,757 +1.75(+3.44%)
Mar 05, 2007 52.17 52.20 50.74 50.75 12,688,102 -1.86(-3.54%)
Mar 02, 2007 53.26 53.62 52.62 52.62 6,157,319 -1.11(-2.07%)
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.