Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.20 25.34 24.29 24.88 70,099,936 -0.48(-1.91%)
Oct 29, 2009 24.68 25.46 24.62 25.36 47,494,584 +1.05(+4.31%)
Oct 28, 2009 25.21 25.58 24.27 24.31 58,470,680 -1.06(-4.18%)
Oct 27, 2009 25.78 25.93 25.28 25.37 43,294,136 -0.39(-1.52%)
Oct 26, 2009 25.88 26.50 25.71 25.77 44,554,216 -0.16(-0.62%)
Oct 23, 2009 26.01 26.08 25.75 25.92 33,936,436 -0.29(-1.10%)
Oct 22, 2009 25.58 26.26 25.22 26.21 38,106,940 +0.58(+2.25%)
Oct 21, 2009 25.70 26.29 25.53 25.64 57,284,584 -0.20(-0.78%)
Oct 20, 2009 25.75 25.93 25.74 25.84 28,881,012 -0.49(-1.86%)
Oct 19, 2009 25.88 26.38 25.78 26.33 32,434,978 +0.60(+2.31%)
Oct 16, 2009 26.02 26.15 25.66 25.73 29,199,584 -0.72(-2.71%)
Oct 15, 2009 26.44 26.53 26.27 26.45 24,524,672 -0.20(-0.76%)
Oct 14, 2009 26.21 26.75 26.04 26.65 34,382,380 +0.94(+3.67%)
Oct 13, 2009 25.96 26.05 25.52 25.71 26,275,400 -0.39(-1.50%)
Oct 12, 2009 26.14 26.43 25.98 26.10 18,445,044 -0.04(-0.16%)
Oct 09, 2009 25.81 26.16 25.59 26.15 24,228,634 +0.25(+0.97%)
Oct 08, 2009 25.80 26.14 25.61 25.89 30,265,904 +0.48(+1.88%)
Oct 07, 2009 25.40 25.64 25.10 25.42 33,667,680 -0.08(-0.31%)
Oct 06, 2009 25.80 26.10 25.13 25.50 49,116,400 +0.01(+0.02%)
Oct 05, 2009 25.02 25.59 24.92 25.49 36,647,024 +0.67(+2.69%)
Oct 02, 2009 24.50 25.54 24.46 24.82 60,014,168 -0.25(-0.98%)
Oct 01, 2009 26.09 26.16 25.02 25.07 49,272,980 -1.11(-4.24%)
Sep 30, 2009 26.56 26.65 25.81 26.18 45,368,792 -0.18(-0.70%)
Sep 29, 2009 26.91 27.08 26.29 26.36 36,381,200 -0.01(-0.05%)
Sep 28, 2009 26.01 26.87 25.92 26.37 31,257,352 +0.57(+2.21%)
Sep 25, 2009 25.61 26.08 25.35 25.80 38,639,604 -0.02(-0.07%)
Sep 24, 2009 26.83 26.99 25.61 25.82 58,257,936 -0.88(-3.31%)
Sep 23, 2009 27.76 27.77 26.65 26.70 45,246,380 -0.93(-3.35%)
Sep 22, 2009 27.10 27.72 27.04 27.63 43,451,424 +0.59(+2.18%)
Sep 21, 2009 27.05 27.32 26.83 27.04 30,883,886 -0.44(-1.58%)
Sep 18, 2009 27.56 27.82 27.00 27.48 36,316,496 -0.44(-1.56%)
Sep 17, 2009 27.64 28.50 27.05 27.91 55,607,164 +0.94(+3.48%)
Sep 16, 2009 26.81 27.66 26.72 26.98 63,601,560 +0.39(+1.48%)
Sep 15, 2009 26.26 26.94 25.81 26.58 53,263,104 +0.46(+1.76%)
Sep 14, 2009 25.05 26.14 25.02 26.12 33,613,668 +0.73(+2.88%)
Sep 11, 2009 25.56 25.69 25.08 25.39 29,144,728 -0.08(-0.31%)
Sep 10, 2009 25.09 25.48 24.71 25.47 31,144,098 +0.36(+1.42%)
Sep 09, 2009 24.61 25.18 24.42 25.12 33,043,400 +0.50(+2.02%)
Sep 08, 2009 24.23 24.64 24.04 24.62 37,378,924 +0.77(+3.21%)
Sep 04, 2009 23.57 23.87 23.18 23.85 23,960,516 +0.28(+1.20%)
Sep 03, 2009 23.40 23.62 22.98 23.57 26,495,924 +0.41(+1.77%)
Sep 02, 2009 23.40 23.59 23.14 23.16 34,333,040 -0.47(-1.97%)
Sep 01, 2009 24.72 24.91 23.56 23.62 63,559,348 -1.27(-5.10%)
Aug 31, 2009 24.78 25.02 24.60 24.89 28,644,688 -0.31(-1.24%)
Aug 28, 2009 25.29 25.34 24.80 25.21 26,400,038 +0.17(+0.66%)
Aug 27, 2009 24.85 25.09 24.32 25.04 30,165,028 +0.20(+0.79%)
Aug 26, 2009 24.68 24.85 24.45 24.85 22,398,800 +0.11(+0.45%)
Aug 25, 2009 24.69 24.95 24.48 24.73 30,725,594 +0.27(+1.10%)
Aug 24, 2009 24.89 24.96 24.40 24.46 31,104,170 -0.14(-0.57%)
Aug 21, 2009 24.37 25.10 24.22 24.61 42,518,992 +0.53(+2.22%)
Aug 20, 2009 23.15 24.09 23.13 24.07 42,648,388 +0.94(+4.06%)
Aug 19, 2009 22.91 23.26 22.78 23.13 36,787,552 -0.17(-0.74%)
Aug 18, 2009 23.12 23.55 22.97 23.31 36,726,300 +0.01(+0.03%)
Aug 17, 2009 23.32 23.43 22.89 23.30 56,197,428 -0.94(-3.87%)
Aug 14, 2009 24.31 24.36 23.71 24.24 33,990,852 -0.22(-0.90%)
Aug 13, 2009 24.59 24.71 24.15 24.46 36,496,612 +0.12(+0.48%)
Aug 12, 2009 24.15 24.80 24.15 24.34 43,637,008 +0.16(+0.66%)
Aug 11, 2009 24.68 24.78 23.94 24.18 44,986,472 -0.74(-2.95%)
Aug 10, 2009 25.40 25.43 24.66 24.92 38,104,488 -0.50(-1.98%)
Aug 07, 2009 24.85 25.92 24.40 25.42 56,495,208 +1.13(+4.65%)
Aug 06, 2009 24.77 25.35 24.24 24.29 75,221,088 -0.15(-0.63%)
Aug 05, 2009 23.55 24.53 23.35 24.45 56,976,396 +1.07(+4.59%)
Aug 04, 2009 22.29 23.70 22.13 23.37 65,162,520 +0.97(+4.33%)
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.