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 (%)
Aug 31, 2007 45.08 45.90 44.89 45.46 10,431,841 +0.89(+2.00%)
Aug 30, 2007 43.46 44.73 43.43 44.57 5,082,902 +0.21(+0.48%)
Aug 29, 2007 43.52 44.35 43.21 44.35 6,749,545 +1.13(+2.63%)
Aug 28, 2007 44.11 44.35 43.09 43.22 8,862,028 -1.41(-3.16%)
Aug 27, 2007 45.13 45.27 44.44 44.63 8,904,980 -0.61(-1.36%)
Aug 24, 2007 45.43 45.54 44.81 45.24 5,792,823 -0.29(-0.63%)
Aug 23, 2007 46.01 46.22 45.15 45.53 14,035,892 -0.33(-0.71%)
Aug 22, 2007 45.81 46.30 45.44 45.86 10,281,544 +0.37(+0.81%)
Aug 21, 2007 44.89 45.59 44.65 45.49 11,905,640 +0.67(+1.51%)
Aug 20, 2007 44.20 45.22 44.09 44.81 13,901,457 +0.74(+1.67%)
Aug 17, 2007 44.78 46.31 43.60 44.08 22,947,716 +1.13(+2.63%)
Aug 16, 2007 41.26 43.39 40.92 42.95 21,785,870 +1.08(+2.58%)
Aug 15, 2007 42.35 43.43 41.57 41.87 17,312,966 -0.46(-1.09%)
Aug 14, 2007 43.83 43.86 42.16 42.33 11,577,209 -1.66(-3.77%)
Aug 13, 2007 44.81 44.97 43.95 43.98 10,213,567 -0.18(-0.42%)
Aug 10, 2007 45.01 45.41 44.17 44.17 14,277,860 -1.52(-3.32%)
Aug 09, 2007 44.78 46.31 43.25 45.68 20,030,896 -0.08(-0.17%)
Aug 08, 2007 44.48 46.24 44.48 45.76 18,315,642 +1.60(+3.63%)
Aug 07, 2007 43.62 44.79 43.30 44.16 20,419,170 +0.18(+0.40%)
Aug 06, 2007 43.09 44.10 41.93 43.98 17,147,686 +1.00(+2.33%)
Aug 03, 2007 42.94 44.51 42.82 42.98 12,006,821 -1.52(-3.42%)
Aug 02, 2007 43.86 44.72 43.86 44.51 19,607,370 +0.64(+1.47%)
Aug 01, 2007 43.13 43.95 42.13 43.86 25,367,778 +0.67(+1.56%)
Jul 31, 2007 44.33 44.87 43.19 43.19 17,553,920 -0.58(-1.33%)
Jul 30, 2007 43.31 43.89 42.90 43.77 16,364,027 +0.58(+1.35%)
Jul 27, 2007 44.29 44.84 43.12 43.19 18,885,880 -1.23(-2.76%)
Jul 26, 2007 44.75 44.78 43.55 44.41 21,409,832 -1.04(-2.29%)
Jul 25, 2007 46.00 46.32 44.78 45.46 17,447,562 +0.06(+0.14%)
Jul 24, 2007 46.36 46.63 45.33 45.40 16,532,883 -1.20(-2.57%)
Jul 23, 2007 47.60 47.78 46.59 46.59 10,189,604 -0.83(-1.75%)
Jul 20, 2007 48.25 48.31 47.11 47.42 12,139,688 -0.77(-1.60%)
Jul 19, 2007 48.25 48.62 48.17 48.19 5,806,024 +0.16(+0.33%)
Jul 18, 2007 47.91 48.08 47.30 48.03 10,655,340 -0.26(-0.55%)
Jul 17, 2007 48.52 48.85 48.21 48.30 5,950,231 -0.31(-0.64%)
Jul 16, 2007 48.94 49.43 48.60 48.61 8,999,334 -0.27(-0.55%)
Jul 13, 2007 48.43 48.97 48.18 48.88 4,852,738 +0.46(+0.95%)
Jul 12, 2007 47.81 48.42 47.68 48.42 6,587,686 +0.60(+1.26%)
Jul 11, 2007 47.73 47.82 47.18 47.82 12,583,382 +0.00(+0.00%)
Jul 10, 2007 49.11 48.87 47.64 47.82 9,313,394 -1.50(-3.05%)
Jul 09, 2007 49.66 49.66 48.75 49.32 7,557,184 +0.18(+0.37%)
Jul 06, 2007 49.08 49.44 48.69 49.14 12,180,863 -0.10(-0.21%)
Jul 05, 2007 48.71 49.66 48.86 49.24 19,745,416 +0.78(+1.61%)
Jul 03, 2007 48.77 48.90 48.32 48.46 7,023,781 -0.23(-0.47%)
Jul 02, 2007 47.45 48.70 47.54 48.69 13,177,308 +1.20(+2.52%)
Jun 29, 2007 47.73 48.31 47.10 47.49 11,581,830 -0.06(-0.13%)
Jun 28, 2007 48.05 48.42 47.53 47.55 13,666,897 -0.64(-1.34%)
Jun 27, 2007 46.69 48.51 46.69 48.20 20,447,734 +1.02(+2.17%)
Jun 26, 2007 47.55 47.70 47.06 47.17 12,180,992 -0.07(-0.14%)
Jun 25, 2007 48.32 48.77 47.20 47.24 16,689,465 -1.10(-2.27%)
Jun 22, 2007 48.34 48.46 47.89 48.34 8,825,014 -0.18(-0.38%)
Jun 21, 2007 48.53 48.65 47.66 48.52 11,027,979 -0.20(-0.40%)
Jun 20, 2007 49.63 49.69 48.55 48.72 11,952,425 -0.88(-1.78%)
Jun 19, 2007 49.43 49.65 49.03 49.60 9,653,944 +0.05(+0.10%)
Jun 18, 2007 50.30 50.33 49.47 49.55 10,717,603 -0.75(-1.49%)
Jun 15, 2007 49.94 50.56 49.94 50.30 7,186,745 +0.75(+1.51%)
Jun 14, 2007 50.06 50.34 49.55 49.55 6,852,243 -0.52(-1.03%)
Jun 13, 2007 49.29 50.19 49.19 50.07 6,858,927 +1.06(+2.15%)
Jun 12, 2007 49.72 49.90 48.97 49.01 16,222,219 -0.97(-1.94%)
Jun 11, 2007 50.43 50.70 49.74 49.98 7,165,570 -0.83(-1.64%)
Jun 08, 2007 49.93 50.82 49.69 50.82 8,304,503 +0.82(+1.64%)
Jun 07, 2007 51.08 51.34 49.98 50.00 17,198,828 -1.59(-3.09%)
Jun 06, 2007 51.59 51.98 51.31 51.59 12,286,275 -0.33(-0.63%)
Jun 05, 2007 52.79 52.79 51.87 51.92 13,711,397 -0.91(-1.73%)
Jun 04, 2007 52.29 53.06 52.14 52.83 5,607,803 +0.33(+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.