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 (%)
Nov 28, 2008 18.77 18.90 18.30 18.74 20,610,884 -0.16(-0.86%)
Nov 26, 2008 17.52 19.07 17.47 18.90 55,022,476 +0.83(+4.57%)
Nov 25, 2008 18.03 18.44 16.74 18.08 93,950,016 +0.48(+2.71%)
Nov 24, 2008 15.66 18.09 15.04 17.60 166,136,464 +2.22(+14.46%)
Nov 21, 2008 14.66 15.45 13.20 15.38 84,574,080 +1.17(+8.26%)
Nov 20, 2008 15.12 16.04 13.82 14.20 104,251,208 -1.36(-8.73%)
Nov 19, 2008 17.39 17.46 15.18 15.56 66,545,924 -2.13(-12.06%)
Nov 18, 2008 17.83 18.14 16.62 17.70 51,632,820 -0.74(-4.02%)
Nov 17, 2008 18.15 18.61 17.68 18.44 32,035,512 -0.15(-0.79%)
Nov 14, 2008 19.94 20.18 18.33 18.58 40,968,864 -2.03(-9.86%)
Nov 13, 2008 18.70 20.79 17.78 20.62 71,549,776 +2.05(+11.07%)
Nov 12, 2008 19.44 19.51 18.40 18.56 48,655,540 -1.48(-7.37%)
Nov 11, 2008 19.95 20.50 19.22 20.04 51,477,032 -0.26(-1.27%)
Nov 10, 2008 22.48 22.53 20.09 20.30 47,192,340 -1.90(-8.57%)
Nov 07, 2008 21.03 22.35 20.56 22.20 45,948,768 +1.24(+5.92%)
Nov 06, 2008 21.64 21.87 20.83 20.96 41,475,412 -0.99(-4.53%)
Nov 05, 2008 23.93 23.93 21.81 21.95 38,167,236 -2.35(-9.66%)
Nov 04, 2008 23.37 24.42 23.18 24.30 35,668,688 +1.28(+5.56%)
Nov 03, 2008 23.68 23.95 22.99 23.02 23,330,488 -0.87(-3.64%)
Oct 31, 2008 22.53 23.95 22.16 23.89 40,000,016 +1.41(+6.29%)
Oct 30, 2008 22.46 22.64 21.67 22.48 36,089,368 +1.04(+4.85%)
Oct 29, 2008 22.01 22.99 21.16 21.44 40,507,908 -0.89(-3.97%)
Oct 28, 2008 19.85 22.41 18.74 22.32 47,447,008 +3.13(+16.33%)
Oct 27, 2008 20.02 20.95 18.93 19.19 28,710,362 -1.06(-5.21%)
Oct 24, 2008 19.52 21.28 19.24 20.25 44,499,972 -1.39(-6.41%)
Oct 23, 2008 21.87 22.40 19.70 21.63 55,750,744 -0.34(-1.56%)
Oct 22, 2008 23.15 23.40 21.18 21.98 45,766,244 -1.74(-7.34%)
Oct 21, 2008 24.01 24.82 23.60 23.72 25,456,744 -0.85(-3.45%)
Oct 20, 2008 24.68 24.84 23.38 24.56 30,773,912 +0.23(+0.95%)
Oct 17, 2008 23.68 25.48 23.33 24.33 32,935,938 -0.25(-1.03%)
Oct 16, 2008 23.77 24.69 22.43 24.59 55,266,192 +1.45(+6.29%)
Oct 15, 2008 26.15 26.44 22.95 23.13 33,787,172 -3.82(-14.17%)
Oct 14, 2008 29.30 29.44 25.10 26.95 42,222,140 -1.87(-6.49%)
Oct 13, 2008 28.06 28.97 26.73 28.82 27,900,516 +2.00(+7.48%)
Oct 10, 2008 23.78 29.20 23.15 26.82 54,492,260 +1.98(+7.96%)
Oct 09, 2008 27.54 27.84 24.56 24.84 46,249,844 -1.91(-7.16%)
Oct 08, 2008 26.84 28.03 26.44 26.75 42,589,352 -0.45(-1.67%)
Oct 07, 2008 29.89 29.90 27.19 27.21 39,705,284 -2.51(-8.45%)
Oct 06, 2008 28.98 29.76 28.09 29.72 41,586,204 -0.56(-1.84%)
Oct 03, 2008 32.56 32.88 30.27 30.27 42,045,892 -1.71(-5.34%)
Oct 02, 2008 33.69 33.87 31.70 31.98 27,716,290 -2.27(-6.62%)
Oct 01, 2008 34.34 34.34 33.66 34.25 21,246,680 -0.53(-1.53%)
Sep 30, 2008 34.05 35.09 33.11 34.78 25,847,322 +1.61(+4.86%)
Sep 29, 2008 34.54 34.75 32.88 33.17 34,532,836 -2.11(-5.98%)
Sep 26, 2008 33.80 35.59 33.49 35.28 0 +0.72(+2.08%)
Sep 25, 2008 34.64 34.91 33.73 34.56 27,312,516 +0.63(+1.85%)
Sep 24, 2008 34.81 34.81 33.62 33.93 23,048,352 -0.25(-0.74%)
Sep 23, 2008 34.75 35.22 34.06 34.19 28,231,118 +0.22(+0.64%)
Sep 22, 2008 37.13 37.40 33.85 33.97 20,583,950 -3.28(-8.81%)
Sep 19, 2008 39.64 37.25 35.36 37.25 0 +1.78(+5.03%)
Sep 18, 2008 33.40 35.48 31.71 35.47 87,371,752 +2.21(+6.63%)
Sep 17, 2008 34.21 34.76 32.87 33.26 69,009,608 -1.62(-4.66%)
Sep 16, 2008 32.92 35.00 32.82 34.89 73,464,976 +1.04(+3.08%)
Sep 15, 2008 34.62 35.39 33.69 33.84 49,489,496 -2.22(-6.15%)
Sep 12, 2008 35.30 36.13 35.06 36.06 25,232,182 +0.38(+1.06%)
Sep 11, 2008 34.89 35.71 34.57 35.68 28,696,496 +0.40(+1.15%)
Sep 10, 2008 35.50 35.72 34.59 35.28 26,361,104 +0.19(+0.54%)
Sep 09, 2008 36.34 36.77 34.98 35.09 29,978,440 -1.61(-4.38%)
Sep 08, 2008 36.42 36.94 35.48 36.70 35,255,544 +1.52(+4.32%)
Sep 05, 2008 34.68 35.18 34.24 35.18 0 +0.22(+0.63%)
Sep 04, 2008 35.72 35.92 34.92 34.96 20,582,366 -1.13(-3.12%)
Sep 03, 2008 35.52 36.09 35.24 36.08 22,816,942 +0.49(+1.37%)
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.