Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.87 36.80 35.78 36.09 11,678,362 +0.24(+0.67%)
Mar 28, 2008 36.34 36.46 35.79 35.85 17,096,694 -0.56(-1.54%)
Mar 27, 2008 36.61 37.21 36.17 36.41 13,771,718 -0.16(-0.42%)
Mar 26, 2008 37.42 37.47 36.56 36.56 12,552,535 -0.99(-2.64%)
Mar 25, 2008 37.27 37.78 36.91 37.56 18,384,704 -0.12(-0.32%)
Mar 24, 2008 37.61 38.11 37.17 37.68 20,010,380 +0.63(+1.71%)
Mar 21, 2008 35.48 37.11 35.48 37.05 21,446,106 +0.00(+0.00%)
Mar 20, 2008 35.48 37.11 35.48 37.05 21,446,106 +1.49(+4.18%)
Mar 19, 2008 36.31 36.59 35.56 35.56 22,075,044 -0.39(-1.09%)
Mar 18, 2008 35.01 36.05 34.74 35.95 22,178,840 +1.75(+5.10%)
Mar 17, 2008 33.82 34.53 33.49 34.21 25,037,816 -0.23(-0.68%)
Mar 14, 2008 35.16 35.36 33.55 34.44 26,869,622 -0.57(-1.63%)
Mar 13, 2008 33.95 35.22 33.37 35.01 25,037,798 +0.44(+1.26%)
Mar 12, 2008 35.05 35.81 34.52 34.58 14,460,312 -0.76(-2.16%)
Mar 11, 2008 33.93 35.34 33.72 35.34 25,436,636 +2.34(+7.11%)
Mar 10, 2008 33.83 33.83 32.99 32.99 12,402,095 -0.54(-1.62%)
Mar 07, 2008 32.90 33.98 32.70 33.54 22,762,666 +0.33(+1.00%)
Mar 06, 2008 34.45 34.65 33.21 33.21 24,543,384 -1.60(-4.59%)
Mar 05, 2008 34.81 35.37 34.51 34.80 11,475,298 -0.03(-0.10%)
Mar 04, 2008 34.48 35.10 34.20 34.84 17,787,630 -0.28(-0.80%)
Mar 03, 2008 34.88 35.18 34.38 35.12 19,087,050 +0.19(+0.54%)
Feb 29, 2008 35.36 35.47 34.85 34.93 12,482,814 -0.62(-1.75%)
Feb 28, 2008 36.09 36.09 35.55 35.55 9,534,044 -0.75(-2.08%)
Feb 27, 2008 36.18 36.88 36.08 36.30 10,282,459 -0.26(-0.71%)
Feb 26, 2008 36.07 36.84 36.05 36.56 12,988,944 -0.02(-0.06%)
Feb 25, 2008 35.36 36.59 35.01 36.59 16,165,576 +1.10(+3.09%)
Feb 22, 2008 34.68 35.49 34.31 35.49 18,390,604 +0.81(+2.35%)
Feb 21, 2008 35.72 35.84 34.61 34.67 20,887,444 -0.80(-2.27%)
Feb 20, 2008 34.59 35.48 34.47 35.48 20,185,228 +0.81(+2.33%)
Feb 19, 2008 35.48 35.75 34.66 34.67 14,051,231 -0.62(-1.74%)
Feb 18, 2008 34.73 35.28 34.49 35.28 0 +0.00(+0.00%)
Feb 15, 2008 34.73 35.28 34.49 35.28 12,674,378 -0.14(-0.41%)
Feb 14, 2008 35.49 35.76 34.98 35.43 11,195,969 -0.27(-0.75%)
Feb 13, 2008 35.70 36.09 35.02 35.69 25,290,816 +0.17(+0.47%)
Feb 12, 2008 34.70 35.58 34.64 35.53 18,641,450 +1.09(+3.15%)
Feb 11, 2008 34.96 35.34 34.37 34.44 16,969,406 -0.70(-2.00%)
Feb 08, 2008 36.19 36.22 34.71 35.15 24,936,630 -1.13(-3.10%)
Feb 07, 2008 35.29 36.27 35.07 36.27 16,957,472 +0.85(+2.41%)
Feb 06, 2008 36.29 36.46 35.42 35.42 19,184,240 -0.69(-1.92%)
Feb 05, 2008 36.70 37.25 36.02 36.11 20,727,658 -1.18(-3.17%)
Feb 04, 2008 37.80 37.80 36.86 37.29 13,115,025 -0.59(-1.55%)
Feb 01, 2008 36.49 37.88 36.19 37.88 18,401,394 +1.42(+3.89%)
Jan 31, 2008 35.01 36.69 34.96 36.46 25,538,234 +0.85(+2.38%)
Jan 30, 2008 36.53 37.05 35.49 35.61 27,070,684 -0.85(-2.34%)
Jan 29, 2008 36.59 36.93 36.02 36.47 16,054,456 -0.03(-0.09%)
Jan 28, 2008 35.20 36.52 34.89 36.50 16,560,561 +1.13(+3.18%)
Jan 25, 2008 36.27 36.55 35.12 35.37 20,230,466 -0.50(-1.39%)
Jan 24, 2008 36.53 36.67 35.32 35.87 23,977,160 -0.72(-1.95%)
Jan 23, 2008 32.96 36.94 32.96 36.59 42,316,648 +2.77(+8.18%)
Jan 22, 2008 31.60 33.94 31.45 33.82 29,151,880 +1.10(+3.37%)
Jan 21, 2008 33.11 33.52 32.02 32.72 0 +0.00(+0.00%)
Jan 18, 2008 33.11 33.52 32.02 32.72 20,743,164 -0.28(-0.84%)
Jan 17, 2008 33.55 33.84 32.85 32.99 17,575,566 -0.40(-1.21%)
Jan 16, 2008 32.78 34.05 32.78 33.40 22,387,682 +0.43(+1.29%)
Jan 15, 2008 33.26 33.49 32.82 32.97 20,081,492 -0.88(-2.60%)
Jan 14, 2008 34.27 34.54 33.11 33.85 15,133,648 -0.09(-0.28%)
Jan 11, 2008 33.70 34.54 33.09 33.95 20,204,252 -0.06(-0.16%)
Jan 10, 2008 32.77 34.61 32.53 34.00 29,050,936 +0.44(+1.32%)
Jan 09, 2008 32.98 33.59 31.76 33.56 29,603,372 +0.65(+1.97%)
Jan 08, 2008 34.31 35.12 32.82 32.91 19,767,168 -1.24(-3.64%)
Jan 07, 2008 34.24 34.41 33.29 34.15 15,607,188 +0.32(+0.93%)
Jan 04, 2008 34.55 34.92 33.82 33.84 20,437,306 -1.11(-3.17%)
Jan 03, 2008 36.39 36.53 34.95 34.95 14,176,609 -1.17(-3.24%)
Jan 02, 2008 36.44 36.89 35.93 36.12 12,880,122 -0.30(-0.84%)
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.