US Real Estate Ishares ETF (NY: IYR )

107.96 USD +0.54 (+0.50%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 70.81 70.83 69.33 70.02 8,205,955 +0.64(+0.92%)
Nov 29, 2007 69.14 69.38 67.49 69.38 6,977,179 +0.55(+0.80%)
Nov 28, 2007 66.19 69.00 66.19 68.83 8,215,449 +3.08(+4.68%)
Nov 27, 2007 64.75 66.20 64.56 65.75 8,787,267 +0.48(+0.74%)
Nov 26, 2007 67.49 68.14 64.75 65.27 8,136,178 -2.55(-3.76%)
Nov 23, 2007 67.69 68.42 67.24 67.82 2,247,181 +1.27(+1.91%)
Nov 21, 2007 65.93 67.30 65.35 66.55 8,551,010 -0.50(-0.75%)
Nov 20, 2007 68.87 69.59 65.85 67.05 9,575,148 -1.60(-2.33%)
Nov 19, 2007 69.54 69.64 68.36 68.65 6,026,073 -1.34(-1.91%)
Nov 16, 2007 71.71 71.71 69.44 69.99 9,041,339 -1.36(-1.91%)
Nov 15, 2007 71.35 71.87 70.21 71.35 7,255,104 -0.40(-0.56%)
Nov 14, 2007 74.30 74.30 71.26 71.75 6,177,900 -1.07(-1.47%)
Nov 13, 2007 70.54 72.85 70.54 72.82 5,518,151 +2.52(+3.58%)
Nov 12, 2007 71.07 71.63 69.81 70.30 5,978,666 +0.01(+0.01%)
Nov 09, 2007 70.14 70.99 69.36 70.29 7,891,719 -0.24(-0.34%)
Nov 08, 2007 70.86 70.86 69.18 70.53 9,323,959 +0.44(+0.63%)
Nov 07, 2007 72.50 72.50 69.62 70.09 7,028,970 -2.45(-3.38%)
Nov 06, 2007 71.50 72.65 71.02 72.54 6,195,200 +0.75(+1.04%)
Nov 05, 2007 71.24 72.48 71.12 71.79 6,722,902 -1.04(-1.43%)
Nov 02, 2007 74.72 74.72 71.60 72.83 9,155,900 -1.47(-1.98%)
Nov 01, 2007 75.48 75.77 74.01 74.30 8,936,900 -2.75(-3.57%)
Oct 31, 2007 76.18 77.40 75.06 77.05 5,673,500 +1.36(+1.80%)
Oct 30, 2007 74.89 76.12 74.86 75.69 3,565,400 +0.34(+0.45%)
Oct 29, 2007 76.00 76.22 74.90 75.35 2,944,500 -0.55(-0.72%)
Oct 26, 2007 75.83 76.56 74.64 75.90 3,895,086 +1.10(+1.47%)
Oct 25, 2007 75.30 75.80 73.93 74.80 7,166,400 -0.20(-0.27%)
Oct 24, 2007 75.02 75.42 73.51 75.00 5,315,100 -0.30(-0.40%)
Oct 23, 2007 75.28 75.71 74.54 75.30 6,291,100 +0.65(+0.87%)
Oct 22, 2007 73.20 74.80 72.43 74.65 7,993,300 +0.91(+1.23%)
Oct 19, 2007 76.00 76.26 73.44 73.74 6,097,700 -2.46(-3.23%)
Oct 18, 2007 75.54 76.99 74.83 76.20 4,759,100 +0.20(+0.26%)
Oct 17, 2007 76.89 77.15 74.53 76.00 6,046,100 -0.21(-0.28%)
Oct 16, 2007 77.30 77.30 76.16 76.21 4,397,000 -1.29(-1.66%)
Oct 15, 2007 79.05 79.58 77.13 77.50 5,012,100 -1.63(-2.06%)
Oct 12, 2007 79.73 80.15 78.98 79.13 2,955,564 -0.58(-0.73%)
Oct 11, 2007 80.80 80.91 79.30 79.71 5,640,000 -0.19(-0.24%)
Oct 10, 2007 79.90 79.90 79.90 79.90 0 +0.00(+0.00%)
Oct 09, 2007 79.90 79.90 79.90 79.90 0 +0.00(+0.00%)
Oct 08, 2007 80.39 80.49 79.73 79.90 3,051,900 -0.90(-1.11%)
Oct 05, 2007 79.85 81.03 79.32 80.80 5,803,600 +1.57(+1.98%)
Oct 04, 2007 79.31 79.62 78.40 79.23 2,941,100 +0.03(+0.04%)
Oct 03, 2007 78.90 79.29 78.50 79.20 4,040,700 -0.02(-0.03%)
Oct 02, 2007 78.27 79.26 78.00 79.22 3,089,000 +0.72(+0.92%)
Oct 01, 2007 76.52 78.50 76.52 78.50 4,408,400 +2.03(+2.65%)
Sep 28, 2007 76.77 76.79 76.07 76.47 5,388,900 -0.25(-0.33%)
Sep 27, 2007 76.57 76.90 76.24 76.72 3,161,200 +0.72(+0.95%)
Sep 26, 2007 76.10 76.30 75.46 76.00 4,203,948 +0.43(+0.57%)
Sep 25, 2007 75.92 76.75 75.40 75.57 4,280,500 -1.96(-2.53%)
Sep 24, 2007 76.91 77.71 76.75 77.53 4,217,700 +0.66(+0.86%)
Sep 21, 2007 77.07 77.13 76.47 76.87 3,712,100 +0.02(+0.03%)
Sep 20, 2007 77.65 77.65 76.21 76.85 7,069,560 -0.95(-1.22%)
Sep 19, 2007 76.72 78.41 76.72 77.80 8,303,600 +1.55(+2.03%)
Sep 18, 2007 74.11 76.50 74.00 76.25 7,774,200 +2.30(+3.11%)
Sep 17, 2007 73.86 74.26 73.35 73.95 3,207,100 -0.14(-0.19%)
Sep 14, 2007 73.33 74.20 72.84 74.09 4,478,400 +0.35(+0.47%)
Sep 13, 2007 72.90 74.32 72.67 73.74 6,219,800 +1.33(+1.84%)
Sep 12, 2007 72.14 72.90 71.85 72.41 3,256,800 +0.13(+0.18%)
Sep 11, 2007 71.54 72.46 71.54 72.28 4,301,600 +1.28(+1.80%)
Sep 10, 2007 72.85 72.85 70.67 71.00 6,198,100 -1.37(-1.89%)
Sep 07, 2007 72.01 72.80 71.75 72.37 8,411,700 -1.38(-1.87%)
Sep 06, 2007 73.48 73.83 72.52 73.75 5,387,812 +0.45(+0.61%)
Sep 05, 2007 74.22 74.73 73.00 73.30 5,730,700 -1.80(-2.40%)
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.