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 (%)
Mar 30, 2007 46.79 47.41 46.79 47.25 7,665,090 +0.44(+0.94%)
Mar 29, 2007 47.09 47.27 46.60 46.82 4,904,355 +0.25(+0.54%)
Mar 28, 2007 46.83 47.19 46.33 46.57 9,689,059 -0.55(-1.16%)
Mar 27, 2007 47.45 47.52 46.88 47.12 6,006,306 -0.39(-0.83%)
Mar 26, 2007 47.86 48.37 47.43 47.51 8,838,046 -0.75(-1.55%)
Mar 23, 2007 48.33 48.61 48.06 48.26 5,664,557 -0.39(-0.80%)
Mar 22, 2007 48.65 48.87 48.39 48.65 4,752,387 -0.04(-0.08%)
Mar 21, 2007 47.95 48.78 47.64 48.68 8,557,850 +0.68(+1.41%)
Mar 20, 2007 47.81 48.11 47.51 48.01 6,775,699 +0.16(+0.32%)
Mar 19, 2007 47.67 48.02 47.53 47.85 6,381,962 +0.48(+1.01%)
Mar 16, 2007 47.81 47.85 47.26 47.38 8,485,291 -0.27(-0.56%)
Mar 15, 2007 47.31 47.84 47.31 47.64 3,700,475 +0.35(+0.75%)
Mar 14, 2007 46.98 47.45 46.30 47.29 12,411,805 +0.22(+0.47%)
Mar 13, 2007 48.34 48.21 46.97 47.07 10,796,968 -1.27(-2.64%)
Mar 12, 2007 47.80 48.53 47.76 48.34 6,880,375 +0.24(+0.51%)
Mar 09, 2007 47.79 48.23 47.71 48.10 6,195,801 +0.58(+1.23%)
Mar 08, 2007 47.10 47.95 47.10 47.51 5,884,270 +0.75(+1.60%)
Mar 07, 2007 47.52 47.60 46.75 46.77 7,883,515 -0.68(-1.43%)
Mar 06, 2007 46.32 47.66 46.32 47.44 11,905,538 +1.58(+3.45%)
Mar 05, 2007 47.15 47.18 45.86 45.86 14,040,532 -1.69(-3.54%)
Mar 02, 2007 48.13 48.46 47.55 47.55 6,813,631 -1.00(-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.