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 (%)
May 29, 2009 20.31 20.72 19.93 20.70 46,491,720 +0.55(+2.74%)
May 28, 2009 20.01 20.27 19.47 20.15 51,838,236 +0.37(+1.89%)
May 27, 2009 20.57 20.57 19.60 19.78 59,797,900 -0.68(-3.33%)
May 26, 2009 19.26 20.64 19.17 20.46 68,866,760 +1.01(+5.17%)
May 22, 2009 19.93 20.17 19.38 19.45 40,690,200 -0.42(-2.13%)
May 21, 2009 19.54 20.14 19.34 19.88 48,859,836 +0.04(+0.19%)
May 20, 2009 20.42 20.89 19.76 19.84 57,229,108 -0.23(-1.16%)
May 19, 2009 20.34 20.67 19.87 20.07 71,801,536 -0.33(-1.59%)
May 18, 2009 19.20 20.62 19.16 20.40 80,005,840 +1.42(+7.50%)
May 15, 2009 19.49 19.69 18.59 18.97 60,796,536 -0.64(-3.28%)
May 14, 2009 18.85 19.88 18.56 19.62 68,688,064 +0.61(+3.19%)
May 13, 2009 19.78 19.81 18.86 19.01 76,077,704 -1.39(-6.80%)
May 12, 2009 20.73 20.86 19.59 20.40 68,065,184 -0.33(-1.60%)
May 11, 2009 20.69 21.09 20.45 20.73 59,828,832 -0.63(-2.93%)
May 08, 2009 20.34 21.51 20.05 21.35 95,024,560 +1.81(+9.26%)
May 07, 2009 21.51 21.52 19.50 19.54 100,798,016 -1.68(-7.92%)
May 06, 2009 20.96 21.37 20.27 21.23 83,657,840 +0.69(+3.35%)
May 05, 2009 20.91 21.08 20.30 20.54 74,421,520 -0.71(-3.35%)
May 04, 2009 20.29 21.26 20.29 21.25 83,150,592 +1.69(+8.66%)
May 01, 2009 20.19 20.24 19.37 19.56 62,016,864 -0.69(-3.39%)
Apr 30, 2009 20.52 20.95 20.10 20.24 79,999,352 +0.00(+0.00%)
Apr 29, 2009 19.66 20.49 19.48 20.24 76,728,128 +0.77(+3.97%)
Apr 28, 2009 18.78 19.93 18.78 19.47 70,946,360 +0.21(+1.08%)
Apr 27, 2009 19.83 20.15 18.71 19.26 94,532,736 -1.15(-5.65%)
Apr 24, 2009 19.56 21.02 19.27 20.42 101,875,320 +1.02(+5.28%)
Apr 23, 2009 18.74 19.63 18.43 19.39 77,176,992 +0.77(+4.15%)
Apr 22, 2009 18.84 19.65 18.51 18.62 110,497,608 -0.58(-3.00%)
Apr 21, 2009 17.28 19.32 17.18 19.20 122,204,176 +1.54(+8.72%)
Apr 20, 2009 19.02 19.25 17.59 17.66 105,683,864 -2.12(-10.70%)
Apr 17, 2009 19.48 20.43 19.06 19.77 88,601,424 +0.20(+1.00%)
Apr 16, 2009 18.82 20.32 18.14 19.58 109,460,376 +0.77(+4.08%)
Apr 15, 2009 17.30 18.98 17.20 18.81 95,114,688 +1.42(+8.19%)
Apr 14, 2009 18.65 18.87 17.38 17.39 79,615,016 -1.55(-8.20%)
Apr 13, 2009 18.34 19.39 18.26 18.94 63,496,356 +0.24(+1.28%)
Apr 09, 2009 17.43 18.95 17.13 18.70 105,820,912 +1.99(+11.94%)
Apr 08, 2009 16.53 16.85 16.21 16.70 65,483,512 +0.34(+2.10%)
Apr 07, 2009 17.24 17.38 16.32 16.36 76,843,256 -1.33(-7.52%)
Apr 06, 2009 17.55 18.18 17.16 17.69 72,780,960 -0.29(-1.60%)
Apr 03, 2009 16.43 18.04 16.23 17.98 96,738,976 +1.48(+8.96%)
Apr 02, 2009 15.96 16.80 15.78 16.50 81,808,072 +1.02(+6.62%)
Apr 01, 2009 15.18 15.80 15.18 15.48 57,239,300 -0.14(-0.90%)
Mar 31, 2009 14.89 15.84 14.75 15.62 82,914,440 +0.91(+6.22%)
Mar 30, 2009 14.87 15.05 14.53 14.70 57,636,548 -1.50(-9.27%)
Mar 26, 2009 15.98 16.36 15.26 16.21 80,470,784 +0.39(+2.48%)
Mar 25, 2009 15.84 16.20 14.59 15.81 104,801,928 -0.13(-0.85%)
Mar 24, 2009 16.56 17.24 15.79 15.95 93,228,240 -1.23(-7.14%)
Mar 23, 2009 15.85 17.28 15.82 17.18 104,189,120 +2.24(+14.99%)
Mar 20, 2009 15.98 16.04 14.83 14.94 73,849,592 -1.65(-9.95%)
Mar 19, 2009 17.35 17.38 16.05 16.59 74,145,296 -0.49(-2.87%)
Mar 18, 2009 15.97 17.14 15.59 17.08 88,525,032 +0.80(+4.94%)
Mar 17, 2009 15.15 16.34 14.85 16.28 66,986,516 +1.13(+7.45%)
Mar 16, 2009 16.45 16.61 15.10 15.15 57,809,088 -1.20(-7.35%)
Mar 13, 2009 16.69 16.79 15.83 16.35 0 -0.36(-2.13%)
Mar 12, 2009 15.55 16.82 15.34 16.70 82,133,624 +1.22(+7.88%)
Mar 11, 2009 15.95 16.09 15.29 15.48 71,060,128 -0.30(-1.90%)
Mar 10, 2009 14.26 15.84 14.14 15.78 106,607,048 +1.87(+13.45%)
Mar 09, 2009 13.20 13.94 13.18 13.91 68,945,120 +0.29(+2.12%)
Mar 06, 2009 13.89 13.97 12.87 13.62 0 -0.21(-1.51%)
Mar 05, 2009 14.26 14.48 13.73 13.83 38,189,716 -0.94(-6.39%)
Mar 04, 2009 14.76 15.02 14.27 14.78 62,431,500 +0.63(+4.42%)
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.