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 (%)
Jul 31, 2007 44.33 44.87 43.19 43.19 17,553,550 -0.58(-1.33%)
Jul 30, 2007 43.31 43.89 42.90 43.77 16,363,682 +0.58(+1.35%)
Jul 27, 2007 44.29 44.84 43.12 43.19 18,885,482 -1.23(-2.76%)
Jul 26, 2007 44.75 44.78 43.56 44.41 21,409,380 -1.04(-2.29%)
Jul 25, 2007 46.00 46.32 44.78 45.46 17,447,194 +0.06(+0.14%)
Jul 24, 2007 46.36 46.63 45.33 45.40 16,532,534 -1.20(-2.57%)
Jul 23, 2007 47.60 47.78 46.59 46.59 10,189,390 -0.83(-1.75%)
Jul 20, 2007 48.25 48.31 47.11 47.42 12,139,432 -0.77(-1.60%)
Jul 19, 2007 48.25 48.62 48.18 48.19 5,805,901 +0.16(+0.33%)
Jul 18, 2007 47.91 48.08 47.30 48.03 10,655,116 -0.26(-0.55%)
Jul 17, 2007 48.52 48.85 48.21 48.30 5,950,106 -0.31(-0.64%)
Jul 16, 2007 48.94 49.43 48.60 48.61 8,999,144 -0.27(-0.55%)
Jul 13, 2007 48.43 48.97 48.18 48.88 4,852,635 +0.46(+0.95%)
Jul 12, 2007 47.81 48.42 47.68 48.42 6,587,547 +0.60(+1.26%)
Jul 11, 2007 47.73 47.82 47.18 47.82 12,583,117 +0.00(+0.00%)
Jul 10, 2007 49.11 48.87 47.64 47.82 9,313,198 -1.50(-3.05%)
Jul 09, 2007 49.66 49.66 48.75 49.32 7,557,024 +0.18(+0.37%)
Jul 06, 2007 49.08 49.45 48.69 49.14 12,180,606 -0.10(-0.21%)
Jul 05, 2007 48.71 49.66 48.86 49.24 19,744,998 +0.78(+1.61%)
Jul 03, 2007 48.77 48.91 48.32 48.46 7,023,633 -0.23(-0.47%)
Jul 02, 2007 47.45 48.70 47.54 48.69 13,177,030 +1.20(+2.52%)
Jun 29, 2007 47.73 48.31 47.10 47.49 11,581,586 -0.06(-0.13%)
Jun 28, 2007 48.05 48.42 47.53 47.56 13,666,609 -0.64(-1.34%)
Jun 27, 2007 46.69 48.51 46.69 48.20 20,447,304 +1.02(+2.17%)
Jun 26, 2007 47.56 47.70 47.06 47.18 12,180,735 -0.07(-0.14%)
Jun 25, 2007 48.32 48.77 47.20 47.24 16,689,113 -1.10(-2.27%)
Jun 22, 2007 48.34 48.46 47.89 48.34 8,824,828 -0.18(-0.38%)
Jun 21, 2007 48.53 48.65 47.67 48.52 11,027,747 -0.20(-0.40%)
Jun 20, 2007 49.63 49.69 48.56 48.72 11,952,173 -0.88(-1.78%)
Jun 19, 2007 49.43 49.65 49.03 49.60 9,653,741 +0.05(+0.10%)
Jun 18, 2007 50.30 50.33 49.48 49.56 10,717,377 -0.75(-1.49%)
Jun 15, 2007 49.94 50.56 49.94 50.30 7,186,594 +0.75(+1.51%)
Jun 14, 2007 50.06 50.34 49.56 49.56 6,852,099 -0.52(-1.03%)
Jun 13, 2007 49.29 50.19 49.19 50.07 6,858,782 +1.06(+2.15%)
Jun 12, 2007 49.72 49.91 48.97 49.02 16,221,877 -0.97(-1.94%)
Jun 11, 2007 50.43 50.70 49.75 49.98 7,165,419 -0.83(-1.64%)
Jun 08, 2007 49.94 50.82 49.69 50.82 8,304,328 +0.82(+1.64%)
Jun 07, 2007 51.08 51.34 49.98 50.00 17,198,464 -1.59(-3.09%)
Jun 06, 2007 51.59 51.98 51.32 51.59 12,286,016 -0.33(-0.63%)
Jun 05, 2007 52.79 52.79 51.87 51.92 13,711,108 -0.91(-1.73%)
Jun 04, 2007 52.29 53.06 52.14 52.83 5,607,685 +0.33(+0.63%)
Jun 01, 2007 52.55 52.86 52.22 52.50 5,229,960 -0.02(-0.05%)
May 31, 2007 52.81 53.08 52.19 52.52 9,821,782 -0.14(-0.27%)
May 30, 2007 51.22 52.72 51.13 52.67 12,514,550 +1.31(+2.56%)
May 29, 2007 50.30 51.65 50.35 51.35 11,127,942 +1.52(+3.05%)
May 25, 2007 49.52 50.38 49.44 49.83 10,503,708 +0.31(+0.63%)
May 24, 2007 50.21 50.53 48.91 49.52 16,939,140 -0.77(-1.53%)
May 23, 2007 50.89 51.29 50.18 50.29 7,811,811 -0.40(-0.79%)
May 22, 2007 50.32 51.12 50.16 50.68 8,144,200 +0.52(+1.04%)
May 21, 2007 49.68 50.64 49.54 50.16 25,001,210 +0.34(+0.69%)
May 18, 2007 50.49 50.43 49.47 49.82 12,289,576 -0.44(-0.87%)
May 17, 2007 51.02 51.03 50.24 50.25 9,962,578 -0.92(-1.80%)
May 16, 2007 51.72 51.83 50.78 51.17 9,509,852 -0.48(-0.93%)
May 15, 2007 52.44 52.79 51.56 51.65 6,095,238 -0.71(-1.35%)
May 14, 2007 52.79 53.07 52.36 52.36 3,690,854 -0.55(-1.04%)
May 11, 2007 52.44 52.91 52.33 52.91 3,885,491 +0.58(+1.11%)
May 10, 2007 52.69 52.84 52.08 52.33 6,133,537 -0.53(-1.00%)
May 09, 2007 52.21 53.16 52.17 52.86 5,413,052 +0.61(+1.16%)
May 08, 2007 52.57 52.57 52.17 52.25 4,110,281 -0.34(-0.65%)
May 07, 2007 52.45 52.88 52.44 52.59 3,821,952 +0.05(+0.09%)
May 04, 2007 52.97 53.00 52.25 52.54 5,295,566 -0.26(-0.50%)
May 03, 2007 52.92 53.08 52.73 52.81 7,616,606 +0.21(+0.40%)
May 02, 2007 52.11 52.89 52.11 52.60 8,410,882 +0.43(+0.82%)
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.