US Real Estate Ishares ETF (NY: IYR )

105.39 USD -1.22 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 63.59 64.38 63.11 63.43 8,286,298 -0.72(-1.12%)
Aug 28, 2008 62.32 64.32 62.31 64.15 9,100,576 +2.06(+3.32%)
Aug 27, 2008 61.22 62.14 61.13 62.09 4,988,893 +0.55(+0.89%)
Aug 26, 2008 60.85 61.80 60.56 61.54 9,601,692 +0.47(+0.77%)
Aug 25, 2008 62.35 62.39 60.78 61.07 9,379,548 -1.38(-2.21%)
Aug 22, 2008 61.48 63.00 61.05 62.45 9,436,650 +1.40(+2.29%)
Aug 21, 2008 61.25 61.35 60.51 61.05 10,590,477 -0.85(-1.37%)
Aug 20, 2008 61.93 62.21 60.54 61.90 11,241,403 +0.15(+0.24%)
Aug 19, 2008 62.35 62.44 61.03 61.75 10,014,699 -1.30(-2.06%)
Aug 18, 2008 63.79 64.62 62.42 63.05 8,996,326 -1.35(-2.10%)
Aug 15, 2008 64.70 65.41 63.78 64.40 0 -0.10(-0.16%)
Aug 14, 2008 62.84 64.65 62.75 64.50 7,144,017 +1.05(+1.65%)
Aug 13, 2008 63.91 64.14 62.73 63.45 10,545,148 -1.04(-1.61%)
Aug 12, 2008 65.47 65.74 63.64 64.49 11,123,139 -1.46(-2.21%)
Aug 11, 2008 64.52 66.70 64.03 65.95 14,096,137 +1.58(+2.45%)
Aug 08, 2008 62.05 65.19 61.90 64.37 11,405,175 +2.02(+3.24%)
Aug 07, 2008 63.12 63.57 61.65 62.35 9,530,480 -1.55(-2.43%)
Aug 06, 2008 63.95 64.19 62.98 63.90 7,676,494 -0.30(-0.47%)
Aug 05, 2008 61.91 64.41 61.76 64.20 14,410,848 +2.63(+4.27%)
Aug 04, 2008 62.14 62.38 61.09 61.57 9,984,299 -0.88(-1.41%)
Aug 01, 2008 62.61 62.61 60.81 62.45 10,080,847 +0.15(+0.24%)
Jul 31, 2008 61.95 62.90 61.38 62.30 11,625,922 -0.74(-1.17%)
Jul 30, 2008 63.80 64.08 61.09 63.04 18,801,411 -0.31(-0.49%)
Jul 29, 2008 63.35 63.69 60.10 63.35 13,300,992 +3.02(+5.01%)
Jul 28, 2008 61.50 62.62 59.83 60.33 10,412,898 -1.31(-2.13%)
Jul 25, 2008 61.01 62.55 60.52 61.64 12,596,604 +0.92(+1.52%)
Jul 24, 2008 65.36 65.37 60.25 60.72 18,157,847 -3.98(-6.15%)
Jul 23, 2008 63.08 65.86 62.90 64.70 24,829,557 +1.35(+2.13%)
Jul 22, 2008 60.94 63.53 60.39 63.35 13,728,295 +1.95(+3.18%)
Jul 21, 2008 61.09 61.90 60.78 61.40 9,094,317 +0.18(+0.29%)
Jul 18, 2008 61.31 61.54 60.27 61.22 7,838,761 +0.02(+0.03%)
Jul 17, 2008 60.81 61.60 58.95 61.20 18,759,527 +0.97(+1.61%)
Jul 16, 2008 56.46 60.30 55.57 60.23 19,461,763 +3.95(+7.02%)
Jul 15, 2008 56.20 58.21 55.17 56.28 16,089,934 -0.54(-0.95%)
Jul 14, 2008 59.65 60.25 56.65 56.82 13,169,106 -2.05(-3.48%)
Jul 11, 2008 57.51 60.36 57.30 58.87 17,415,006 +0.02(+0.03%)
Jul 10, 2008 57.72 59.67 57.13 58.85 17,803,562 +1.05(+1.82%)
Jul 09, 2008 62.03 62.03 57.60 57.80 12,340,350 -4.59(-7.36%)
Jul 08, 2008 58.18 62.53 57.65 62.39 13,938,171 +4.21(+7.24%)
Jul 07, 2008 59.80 60.15 57.80 58.18 12,509,337 -1.22(-2.05%)
Jul 04, 2008 60.36 60.36 59.20 59.40 5,336,015 +0.00(+0.00%)
Jul 03, 2008 60.36 60.36 59.20 59.40 5,336,015 -0.48(-0.80%)
Jul 02, 2008 60.55 61.36 59.85 59.88 8,227,405 -1.27(-2.08%)
Jul 01, 2008 59.99 61.15 59.26 61.15 11,533,679 +0.35(+0.58%)
Jun 30, 2008 60.96 61.88 60.24 60.80 7,601,874 -0.20(-0.33%)
Jun 27, 2008 61.60 61.97 60.48 61.00 7,528,314 -0.48(-0.78%)
Jun 26, 2008 62.41 63.18 61.43 61.48 8,419,107 -2.28(-3.58%)
Jun 25, 2008 63.24 64.66 63.05 63.76 11,539,447 +0.47(+0.74%)
Jun 24, 2008 62.79 64.14 62.41 63.29 7,978,792 +0.03(+0.05%)
Jun 23, 2008 64.90 65.23 63.11 63.26 8,776,747 -1.34(-2.07%)
Jun 20, 2008 65.60 65.80 64.43 64.60 10,775,310 -1.64(-2.48%)
Jun 19, 2008 64.77 66.39 64.40 66.24 10,138,663 +1.34(+2.06%)
Jun 18, 2008 65.53 65.74 64.45 64.90 10,413,621 -0.98(-1.49%)
Jun 17, 2008 68.00 68.12 65.75 65.88 4,909,021 -2.00(-2.95%)
Jun 16, 2008 66.50 67.94 66.27 67.88 5,891,807 +0.96(+1.43%)
Jun 13, 2008 66.02 67.18 65.32 66.92 5,176,442 +1.37(+2.09%)
Jun 12, 2008 65.70 66.51 64.81 65.55 10,371,672 +0.40(+0.61%)
Jun 11, 2008 66.49 66.54 65.11 65.15 10,701,899 -1.37(-2.06%)
Jun 10, 2008 66.01 66.85 65.09 66.52 12,005,574 +0.26(+0.39%)
Jun 09, 2008 68.15 68.49 66.13 66.26 10,088,470 -1.57(-2.31%)
Jun 06, 2008 69.77 70.00 67.62 67.83 7,009,174 -2.80(-3.96%)
Jun 05, 2008 69.35 70.74 69.10 70.63 8,515,438 +1.73(+2.51%)
Jun 04, 2008 68.26 69.64 68.24 68.90 4,785,685 +0.38(+0.55%)
Jun 03, 2008 68.55 68.96 67.91 68.52 4,642,165 +0.05(+0.07%)
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.