Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.74 41.48 40.56 41.08 11,544,023 +0.80(+2.00%)
Aug 30, 2007 39.28 40.42 39.25 40.27 5,624,811 +0.19(+0.48%)
Aug 29, 2007 39.33 40.08 39.05 40.08 7,469,142 +1.03(+2.63%)
Aug 28, 2007 39.86 40.08 38.94 39.05 9,806,846 -1.27(-3.16%)
Aug 27, 2007 40.78 40.91 40.16 40.33 9,854,377 -0.55(-1.36%)
Aug 24, 2007 41.05 41.15 40.50 40.88 6,410,420 -0.26(-0.63%)
Aug 23, 2007 41.58 41.76 40.80 41.14 15,532,316 -0.29(-0.71%)
Aug 22, 2007 41.40 41.84 41.07 41.44 11,377,702 +0.33(+0.81%)
Aug 21, 2007 40.57 41.19 40.35 41.10 13,174,950 +0.61(+1.51%)
Aug 20, 2007 39.94 40.87 39.85 40.50 15,383,549 +0.67(+1.67%)
Aug 17, 2007 40.47 41.85 39.40 39.83 25,394,268 +1.02(+2.63%)
Aug 16, 2007 37.29 39.21 36.98 38.81 24,108,552 +0.98(+2.58%)
Aug 15, 2007 38.27 39.24 37.56 37.83 19,158,772 -0.42(-1.09%)
Aug 14, 2007 39.61 39.63 38.09 38.25 12,811,503 -1.50(-3.77%)
Aug 13, 2007 40.49 40.63 39.72 39.75 11,302,478 -0.17(-0.42%)
Aug 10, 2007 40.67 41.04 39.91 39.91 15,800,082 -1.37(-3.32%)
Aug 09, 2007 40.47 41.85 39.08 41.28 22,166,474 -0.07(-0.17%)
Aug 08, 2007 40.19 41.78 40.19 41.35 20,268,350 +1.45(+3.63%)
Aug 07, 2007 39.42 40.47 39.13 39.91 22,596,142 +0.16(+0.40%)
Aug 06, 2007 38.94 39.85 37.89 39.75 18,975,872 +0.90(+2.33%)
Aug 03, 2007 38.80 40.22 38.70 38.84 13,286,918 -1.37(-3.42%)
Aug 02, 2007 39.64 40.41 39.64 40.22 21,697,794 +0.58(+1.47%)
Aug 01, 2007 38.98 39.72 38.07 39.64 28,072,342 +0.61(+1.56%)
Jul 31, 2007 40.06 40.55 39.03 39.03 19,425,416 -0.53(-1.33%)
Jul 30, 2007 39.14 39.66 38.77 39.55 18,108,664 +0.53(+1.35%)
Jul 27, 2007 40.02 40.52 38.97 39.03 20,899,382 -1.11(-2.76%)
Jul 26, 2007 40.44 40.47 39.36 40.13 23,692,422 -0.94(-2.29%)
Jul 25, 2007 41.57 41.86 40.47 41.08 19,307,720 +0.06(+0.14%)
Jul 24, 2007 41.89 42.14 40.97 41.02 18,295,522 -1.08(-2.57%)
Jul 23, 2007 43.02 43.17 42.10 42.10 11,275,960 -0.75(-1.75%)
Jul 20, 2007 43.60 43.65 42.57 42.85 13,433,950 -0.70(-1.60%)
Jul 19, 2007 43.60 43.94 43.53 43.55 6,425,028 +0.14(+0.33%)
Jul 18, 2007 43.29 43.45 42.74 43.41 11,791,350 -0.24(-0.55%)
Jul 17, 2007 43.85 44.14 43.57 43.64 6,584,610 -0.28(-0.64%)
Jul 16, 2007 44.23 44.67 43.92 43.93 9,958,790 -0.24(-0.55%)
Jul 13, 2007 43.77 44.25 43.54 44.17 5,370,108 +0.42(+0.95%)
Jul 12, 2007 43.21 43.75 43.09 43.75 7,290,027 +0.54(+1.26%)
Jul 11, 2007 43.13 43.21 42.63 43.21 13,924,949 +0.00(+0.00%)
Jul 10, 2007 44.38 44.16 43.05 43.21 10,306,334 -1.36(-3.05%)
Jul 09, 2007 44.87 44.87 44.05 44.57 8,362,887 +0.17(+0.37%)
Jul 06, 2007 44.35 44.68 44.00 44.40 13,479,515 -0.09(-0.21%)
Jul 05, 2007 44.02 44.87 44.15 44.50 21,850,556 +0.70(+1.61%)
Jul 03, 2007 44.07 44.19 43.66 43.79 7,772,616 -0.21(-0.47%)
Jul 02, 2007 42.88 44.01 42.96 44.00 14,582,196 +1.08(+2.52%)
Jun 29, 2007 43.13 43.65 42.56 42.92 12,816,617 -0.06(-0.13%)
Jun 28, 2007 43.42 43.75 42.95 42.97 15,123,982 -0.58(-1.34%)
Jun 27, 2007 42.19 43.83 42.19 43.56 22,627,752 +0.93(+2.17%)
Jun 26, 2007 42.97 43.11 42.53 42.63 13,479,658 -0.06(-0.14%)
Jun 25, 2007 43.67 44.07 42.65 42.69 18,468,798 -0.99(-2.27%)
Jun 22, 2007 43.68 43.79 43.27 43.68 9,765,886 -0.17(-0.38%)
Jun 21, 2007 43.85 43.96 43.07 43.85 12,203,718 -0.18(-0.40%)
Jun 20, 2007 44.85 44.90 43.88 44.03 13,226,723 -0.80(-1.78%)
Jun 19, 2007 44.67 44.87 44.31 44.82 10,683,191 +0.04(+0.10%)
Jun 18, 2007 45.46 45.48 44.71 44.78 11,860,251 -0.68(-1.49%)
Jun 15, 2007 45.13 45.69 45.13 45.46 7,952,954 +0.68(+1.51%)
Jun 14, 2007 45.23 45.49 44.78 44.78 7,582,789 -0.47(-1.03%)
Jun 13, 2007 44.54 45.36 44.45 45.25 7,590,185 +0.95(+2.15%)
Jun 12, 2007 44.93 45.10 44.25 44.29 17,951,738 -0.88(-1.94%)
Jun 11, 2007 45.57 45.82 44.95 45.17 7,929,521 -0.75(-1.64%)
Jun 08, 2007 45.12 45.92 44.90 45.92 9,189,881 +0.74(+1.64%)
Jun 07, 2007 46.16 46.39 45.17 45.18 19,032,466 -1.44(-3.09%)
Jun 06, 2007 46.62 46.97 46.37 46.62 13,596,166 -0.29(-0.63%)
Jun 05, 2007 47.70 47.70 46.87 46.91 15,173,226 -0.83(-1.73%)
Jun 04, 2007 47.25 47.95 47.12 47.74 6,205,674 +0.30(+0.63%)
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.