US Real Estate Ishares ETF (NY: IYR )

107.42 USD +0.25 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 63.16 66.19 63.07 65.77 14,157,055 +1.53(+2.38%)
Jan 30, 2008 65.89 66.84 64.03 64.24 15,006,565 -1.54(-2.34%)
Jan 29, 2008 66.00 66.62 64.97 65.78 8,899,747 -0.06(-0.09%)
Jan 28, 2008 63.50 65.88 62.94 65.84 9,180,305 +2.03(+3.18%)
Jan 25, 2008 65.42 65.94 63.35 63.81 11,214,707 -0.90(-1.39%)
Jan 24, 2008 65.90 66.15 63.72 64.71 13,291,678 -1.29(-1.95%)
Jan 23, 2008 59.45 66.64 59.45 66.00 23,458,126 +4.99(+8.18%)
Jan 22, 2008 57.00 61.22 56.74 61.01 16,160,270 +1.99(+3.37%)
Jan 21, 2008 59.72 60.46 57.77 59.02 0 +0.00(+0.00%)
Jan 18, 2008 59.72 60.46 57.77 59.02 11,498,920 -0.50(-0.84%)
Jan 17, 2008 60.53 61.05 59.25 59.52 9,742,970 -0.73(-1.21%)
Jan 16, 2008 59.14 61.43 59.14 60.25 12,410,554 +0.77(+1.29%)
Jan 15, 2008 59.99 60.42 59.20 59.48 11,132,124 -1.59(-2.60%)
Jan 14, 2008 61.82 62.31 59.72 61.07 8,389,299 -0.17(-0.28%)
Jan 11, 2008 60.80 62.30 59.70 61.24 11,200,176 -0.10(-0.16%)
Jan 10, 2008 59.11 62.44 58.69 61.34 16,104,312 +0.80(+1.32%)
Jan 09, 2008 59.49 60.60 57.29 60.54 16,410,554 +1.17(+1.97%)
Jan 08, 2008 61.90 63.36 59.21 59.37 10,957,879 -2.24(-3.64%)
Jan 07, 2008 61.76 62.07 60.06 61.61 8,651,805 +0.57(+0.93%)
Jan 04, 2008 62.32 63.00 61.01 61.04 11,329,369 -2.00(-3.17%)
Jan 03, 2008 65.65 65.90 63.04 63.04 7,858,767 -2.11(-3.24%)
Jan 02, 2008 65.73 66.55 64.81 65.15 7,140,063 -0.55(-0.84%)
Jan 01, 2008 64.83 66.30 64.83 65.70 0 +0.00(+0.00%)
Dec 31, 2007 64.83 66.30 64.83 65.70 4,840,966 +0.20(+0.31%)
Dec 28, 2007 66.69 66.95 64.98 65.50 6,036,903 -0.98(-1.47%)
Dec 27, 2007 67.43 67.74 66.12 66.48 5,923,341 -2.10(-3.06%)
Dec 26, 2007 69.19 69.42 68.24 68.58 4,928,172 -1.16(-1.66%)
Dec 24, 2007 67.92 69.82 67.76 69.74 4,013,389 +1.85(+2.72%)
Dec 21, 2007 67.09 67.89 66.75 67.89 5,328,019 +1.14(+1.71%)
Dec 20, 2007 67.12 67.36 65.63 66.75 6,199,127 +0.25(+0.38%)
Dec 19, 2007 65.26 66.54 65.24 66.50 6,107,080 +0.55(+0.83%)
Dec 18, 2007 65.88 66.26 64.01 65.95 8,550,107 +0.84(+1.29%)
Dec 17, 2007 66.22 66.40 65.01 65.11 8,478,796 -1.20(-1.81%)
Dec 14, 2007 67.41 69.21 66.31 66.31 7,902,915 -2.07(-3.03%)
Dec 13, 2007 68.43 69.29 67.55 68.38 7,341,901 -1.20(-1.72%)
Dec 12, 2007 71.38 72.44 68.60 69.58 9,883,205 +0.22(+0.32%)
Dec 11, 2007 73.23 74.16 69.18 69.36 9,827,876 -4.21(-5.72%)
Dec 10, 2007 72.02 73.57 71.57 73.57 6,097,414 +1.80(+2.51%)
Dec 07, 2007 72.08 72.94 71.72 71.77 11,116,800 -0.35(-0.49%)
Dec 06, 2007 69.90 72.23 69.07 72.12 6,237,420 +2.50(+3.59%)
Dec 05, 2007 68.37 69.83 68.26 69.62 8,667,608 +1.93(+2.85%)
Dec 04, 2007 68.52 69.18 67.58 67.69 6,202,117 -1.82(-2.62%)
Dec 03, 2007 69.31 69.99 68.73 69.51 5,245,972 -0.51(-0.73%)
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%)
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.