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 (%)
Oct 31, 2007 46.73 47.48 46.05 47.27 9,248,337 +0.83(+1.80%)
Oct 30, 2007 45.94 46.70 45.92 46.43 5,811,936 +0.21(+0.45%)
Oct 29, 2007 46.62 46.76 45.95 46.22 4,799,811 -0.34(-0.72%)
Oct 26, 2007 46.52 46.97 45.79 46.56 6,349,355 +0.67(+1.47%)
Oct 25, 2007 46.19 46.50 45.35 45.89 11,681,903 -0.12(-0.27%)
Oct 24, 2007 46.02 46.27 45.10 46.01 8,664,111 -0.18(-0.40%)
Oct 23, 2007 46.18 46.45 45.73 46.19 10,255,082 +0.40(+0.87%)
Oct 22, 2007 44.91 45.89 44.43 45.79 13,029,828 +0.56(+1.23%)
Oct 19, 2007 46.62 46.78 45.05 45.24 9,939,822 -1.51(-3.23%)
Oct 18, 2007 46.34 47.23 45.91 46.75 7,757,779 +0.12(+0.26%)
Oct 17, 2007 47.17 47.33 45.72 46.62 9,855,709 -0.13(-0.28%)
Oct 16, 2007 47.42 47.42 46.72 46.75 7,167,522 -0.79(-1.66%)
Oct 15, 2007 48.49 48.82 47.32 47.54 8,170,192 -1.00(-2.06%)
Oct 12, 2007 48.91 49.17 48.45 48.54 4,817,846 -0.36(-0.73%)
Oct 11, 2007 49.57 49.64 48.65 48.90 9,193,728 -0.12(-0.24%)
Oct 10, 2007 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Oct 09, 2007 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Oct 08, 2007 49.32 49.38 48.91 49.02 4,974,883 -0.55(-1.11%)
Oct 05, 2007 48.98 49.71 48.66 49.57 9,460,412 +0.96(+1.98%)
Oct 04, 2007 48.65 48.84 48.10 48.60 4,794,268 +0.02(+0.04%)
Oct 03, 2007 48.40 48.64 48.16 48.59 6,586,719 -0.01(-0.03%)
Oct 02, 2007 48.02 48.62 47.85 48.60 5,035,359 +0.44(+0.92%)
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.