US Real Estate Ishares ETF (NY: IYR )

109.41 USD +1.14 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.98 43.57 41.68 43.42 24,501,595 +1.57(+3.75%)
Nov 27, 2009 41.79 42.62 41.58 41.85 14,024,435 -1.22(-2.83%)
Nov 25, 2009 43.09 43.37 42.96 43.07 11,759,213 +0.17(+0.40%)
Nov 24, 2009 43.48 43.55 42.76 42.90 19,239,989 -0.64(-1.47%)
Nov 23, 2009 43.78 44.21 43.19 43.54 19,491,409 +0.49(+1.14%)
Nov 20, 2009 43.05 43.28 42.88 43.05 15,517,607 -0.33(-0.76%)
Nov 19, 2009 43.85 43.89 43.15 43.38 17,659,470 -0.88(-1.99%)
Nov 18, 2009 43.50 44.40 43.44 44.26 19,336,588 +0.72(+1.65%)
Nov 17, 2009 43.95 44.44 43.46 43.54 20,954,509 -0.63(-1.43%)
Nov 16, 2009 43.55 44.58 43.46 44.17 27,443,215 +0.98(+2.27%)
Nov 13, 2009 42.94 43.30 42.58 43.19 18,585,611 +0.57(+1.34%)
Nov 12, 2009 43.11 43.42 42.51 42.62 18,829,441 -0.51(-1.18%)
Nov 11, 2009 42.66 43.40 42.55 43.13 23,828,732 +0.78(+1.84%)
Nov 10, 2009 42.31 42.64 41.73 42.35 21,237,584 -0.21(-0.50%)
Nov 09, 2009 41.20 42.68 41.05 42.56 26,065,453 +1.91(+4.70%)
Nov 06, 2009 40.65 41.31 40.32 40.65 21,854,216 +0.04(+0.10%)
Nov 05, 2009 40.95 41.37 40.51 40.61 21,381,882 +0.16(+0.40%)
Nov 04, 2009 41.73 41.85 40.36 40.45 25,881,380 -0.74(-1.80%)
Nov 03, 2009 40.07 41.28 40.00 41.19 25,912,625 +0.58(+1.43%)
Nov 02, 2009 40.68 41.51 39.45 40.61 37,029,491 +0.06(+0.15%)
Oct 30, 2009 41.08 41.30 39.59 40.55 43,003,625 -0.79(-1.91%)
Oct 29, 2009 40.23 41.51 40.13 41.34 29,136,107 +1.71(+4.31%)
Oct 28, 2009 41.10 41.70 39.56 39.63 35,869,518 -1.73(-4.18%)
Oct 27, 2009 42.03 42.27 41.21 41.36 26,559,292 -0.64(-1.52%)
Oct 26, 2009 42.19 43.20 41.91 42.00 27,332,305 -0.26(-0.62%)
Oct 23, 2009 42.40 42.52 41.98 42.26 20,818,705 -0.47(-1.10%)
Oct 22, 2009 41.70 42.80 41.11 42.73 23,377,146 +0.94(+2.25%)
Oct 21, 2009 41.89 42.86 41.61 41.79 35,141,898 -0.33(-0.78%)
Oct 20, 2009 41.97 42.27 41.96 42.12 17,717,394 -0.80(-1.86%)
Oct 19, 2009 42.18 43.00 42.03 42.92 19,897,617 +0.97(+2.31%)
Oct 16, 2009 42.42 42.62 41.83 41.95 17,912,826 -1.17(-2.71%)
Oct 15, 2009 43.10 43.25 42.83 43.12 15,044,946 -0.33(-0.76%)
Oct 14, 2009 42.73 43.61 42.44 43.45 21,092,271 +1.54(+3.67%)
Oct 13, 2009 42.32 42.47 41.60 41.91 16,118,951 -0.64(-1.50%)
Oct 12, 2009 42.61 43.08 42.35 42.55 11,315,328 -0.07(-0.16%)
Oct 09, 2009 42.07 42.64 41.72 42.62 14,863,338 +0.41(+0.97%)
Oct 08, 2009 42.06 42.61 41.75 42.21 18,566,973 +0.78(+1.88%)
Oct 07, 2009 41.41 41.80 40.92 41.43 20,653,833 -0.13(-0.31%)
Oct 06, 2009 42.06 42.55 40.97 41.56 30,131,029 +0.01(+0.02%)
Oct 05, 2009 40.79 41.72 40.63 41.55 22,481,544 +1.09(+2.69%)
Oct 02, 2009 39.93 41.63 39.88 40.46 36,816,392 -0.40(-0.98%)
Oct 01, 2009 42.53 42.65 40.78 40.86 30,227,084 -1.81(-4.24%)
Sep 30, 2009 43.29 43.44 42.07 42.67 27,832,015 -0.30(-0.70%)
Sep 29, 2009 43.86 44.14 42.85 42.97 22,318,472 -0.02(-0.05%)
Sep 28, 2009 42.40 43.80 42.26 42.99 19,175,187 +0.93(+2.21%)
Sep 25, 2009 41.74 42.51 41.33 42.06 23,703,917 -0.03(-0.07%)
Sep 24, 2009 43.74 43.99 41.74 42.09 35,739,011 -1.44(-3.31%)
Sep 23, 2009 45.25 45.27 43.45 43.53 27,756,921 -1.51(-3.35%)
Sep 22, 2009 44.18 45.19 44.08 45.04 26,655,784 +0.96(+2.18%)
Sep 21, 2009 44.10 44.54 43.74 44.08 18,946,079 -0.71(-1.59%)
Sep 18, 2009 44.93 45.35 44.02 44.79 22,278,778 -0.71(-1.56%)
Sep 17, 2009 45.06 46.46 44.10 45.50 34,112,862 +1.53(+3.47%)
Sep 16, 2009 43.71 45.09 43.55 43.97 39,017,120 +0.64(+1.48%)
Sep 15, 2009 42.80 43.92 42.08 43.33 32,674,874 +0.75(+1.76%)
Sep 14, 2009 40.84 42.61 40.78 42.58 20,620,695 +1.19(+2.88%)
Sep 11, 2009 41.66 41.88 40.88 41.39 17,879,174 -0.13(-0.31%)
Sep 10, 2009 40.90 41.53 40.28 41.52 19,105,710 +0.58(+1.42%)
Sep 09, 2009 40.11 41.04 39.81 40.94 20,270,861 +0.81(+2.02%)
Sep 08, 2009 39.49 40.16 39.18 40.13 22,930,538 +1.25(+3.22%)
Sep 04, 2009 38.42 38.91 37.78 38.88 14,698,858 +0.46(+1.20%)
Sep 03, 2009 38.14 38.50 37.46 38.42 16,254,234 +0.67(+1.77%)
Sep 02, 2009 38.14 38.45 37.72 37.75 21,062,003 -0.76(-1.97%)
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.