Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.30 48.41 47.38 47.39 3,652,865 -0.93(-1.92%)
Apr 27, 2007 48.23 48.47 48.15 48.32 2,452,669 -0.16(-0.33%)
Apr 26, 2007 48.45 48.60 48.09 48.48 3,891,236 +0.07(+0.14%)
Apr 25, 2007 48.38 49.18 47.90 48.41 4,011,658 +0.07(+0.14%)
Apr 24, 2007 48.73 48.81 48.03 48.35 4,478,885 -0.33(-0.68%)
Apr 23, 2007 48.17 48.82 48.15 48.68 4,193,109 +0.41(+0.85%)
Apr 20, 2007 48.15 48.28 47.99 48.27 3,177,902 +0.52(+1.09%)
Apr 19, 2007 48.06 48.06 47.67 47.75 3,018,935 -0.42(-0.86%)
Apr 18, 2007 48.20 48.35 48.06 48.16 4,935,366 -0.17(-0.36%)
Apr 17, 2007 47.86 48.40 47.67 48.33 6,150,722 +0.68(+1.43%)
Apr 16, 2007 47.85 47.93 47.50 47.65 3,920,147 -0.01(-0.02%)
Apr 13, 2007 47.28 47.66 46.91 47.66 5,525,151 +0.52(+1.09%)
Apr 12, 2007 47.16 47.34 46.88 47.15 4,562,925 -0.25(-0.53%)
Apr 11, 2007 47.97 48.07 47.16 47.40 6,711,858 -0.64(-1.34%)
Apr 10, 2007 47.92 48.36 47.84 48.04 2,322,185 +0.12(+0.25%)
Apr 09, 2007 47.84 48.05 47.74 47.92 2,208,315 -0.03(-0.07%)
Apr 05, 2007 47.80 48.09 47.80 47.95 2,382,689 +0.04(+0.08%)
Apr 04, 2007 47.91 48.21 47.65 47.91 3,565,487 -0.32(-0.66%)
Apr 03, 2007 47.99 48.35 47.91 48.23 4,824,849 +0.42(+0.87%)
Apr 02, 2007 47.45 47.84 47.22 47.81 6,636,906 +0.56(+1.18%)
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%)
Mar 01, 2007 48.23 49.13 47.17 48.55 11,932,173 -0.30(-0.62%)
Feb 28, 2007 48.86 49.62 48.56 48.86 10,228,023 +0.38(+0.78%)
Feb 27, 2007 49.50 49.72 47.92 48.48 17,746,432 -1.61(-3.21%)
Feb 26, 2007 50.44 50.69 49.29 50.09 9,656,748 -0.34(-0.68%)
Feb 23, 2007 51.18 51.18 50.31 50.43 9,437,200 -0.73(-1.42%)
Feb 22, 2007 51.54 51.54 51.05 51.16 4,615,418 -0.26(-0.51%)
Feb 21, 2007 51.52 51.56 51.11 51.42 4,007,689 -0.22(-0.42%)
Feb 20, 2007 51.17 51.75 50.78 51.63 4,371,533 +0.38(+0.74%)
Feb 16, 2007 51.42 51.47 50.59 51.26 5,592,221 -0.18(-0.34%)
Feb 15, 2007 51.08 51.67 50.95 51.43 6,173,613 +0.42(+0.83%)
Feb 14, 2007 50.89 51.60 50.86 51.01 9,436,890 -0.32(-0.62%)
Feb 13, 2007 50.45 51.37 49.99 51.33 14,591,184 +0.90(+1.78%)
Feb 12, 2007 51.20 51.20 50.24 50.43 16,059,227 -0.86(-1.68%)
Feb 09, 2007 52.07 52.28 50.30 51.29 23,326,568 -0.74(-1.42%)
Feb 08, 2007 52.27 52.66 52.01 52.03 12,108,573 -0.40(-0.76%)
Feb 07, 2007 51.56 52.58 51.26 52.43 13,176,111 +0.76(+1.47%)
Feb 06, 2007 51.06 51.67 51.06 51.67 5,315,144 +0.70(+1.37%)
Feb 05, 2007 50.85 51.03 50.82 50.97 2,755,793 -0.03(-0.07%)
Feb 02, 2007 50.70 51.00 50.51 51.00 6,077,646 +0.36(+0.71%)
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.