Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.80 +0.54 (+0.60%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.16 15.90 15.12 15.42 0 -0.24(-1.53%)
Feb 26, 2009 16.81 16.89 15.50 15.66 73,783,680 -0.69(-4.24%)
Feb 25, 2009 16.54 17.12 15.81 16.35 91,088,520 -0.42(-2.52%)
Feb 24, 2009 15.69 16.83 15.43 16.78 91,330,080 +1.28(+8.23%)
Feb 23, 2009 16.98 17.09 15.42 15.50 79,547,944 -1.28(-7.60%)
Feb 20, 2009 15.28 16.80 15.20 16.78 100,965,384 +1.01(+6.42%)
Feb 19, 2009 16.67 16.89 15.59 15.77 64,430,452 -0.63(-3.85%)
Feb 18, 2009 16.56 16.65 15.80 16.40 68,724,328 +0.07(+0.41%)
Feb 17, 2009 16.62 16.75 16.12 16.33 70,629,688 -1.10(-6.30%)
Feb 13, 2009 18.21 18.27 17.36 17.43 52,421,552 -1.11(-5.99%)
Feb 12, 2009 18.11 18.59 17.15 18.54 99,018,136 -0.28(-1.47%)
Feb 11, 2009 18.50 18.81 17.83 18.81 64,626,572 +0.47(+2.54%)
Feb 10, 2009 19.91 19.94 18.16 18.35 86,856,840 -1.72(-8.59%)
Feb 09, 2009 19.85 20.15 19.44 20.07 46,363,028 +0.27(+1.36%)
Feb 06, 2009 18.65 20.02 18.62 19.80 73,532,432 +1.27(+6.85%)
Feb 05, 2009 18.48 19.18 17.95 18.53 77,498,256 -0.29(-1.53%)
Feb 04, 2009 19.28 19.87 18.82 18.82 52,467,704 -0.45(-2.36%)
Feb 03, 2009 19.47 19.56 18.98 19.27 42,667,956 -0.07(-0.38%)
Feb 02, 2009 18.70 19.53 18.54 19.35 53,061,064 +0.12(+0.64%)
Jan 30, 2009 20.07 20.38 18.81 19.23 0 -0.63(-3.18%)
Jan 29, 2009 21.08 21.19 19.77 19.86 70,228,072 -1.69(-7.83%)
Jan 28, 2009 20.51 21.72 20.26 21.54 81,747,008 +1.59(+7.96%)
Jan 27, 2009 19.70 20.20 19.51 19.96 43,722,976 +0.36(+1.82%)
Jan 26, 2009 19.75 20.29 19.20 19.60 58,544,360 -0.17(-0.84%)
Jan 23, 2009 18.51 19.80 18.39 19.77 73,411,008 +0.61(+3.17%)
Jan 22, 2009 19.35 20.13 18.85 19.16 75,731,688 -1.02(-5.08%)
Jan 21, 2009 18.69 20.27 18.13 20.18 95,470,944 +1.83(+9.96%)
Jan 20, 2009 20.16 20.25 18.21 18.35 71,060,960 -2.23(-10.82%)
Jan 16, 2009 20.34 20.69 19.38 20.58 74,177,008 +0.73(+3.68%)
Jan 15, 2009 19.23 20.35 18.30 19.85 74,711,696 +0.56(+2.89%)
Jan 14, 2009 19.72 19.74 19.09 19.29 63,872,980 -1.06(-5.19%)
Jan 13, 2009 19.50 20.43 19.36 20.35 46,481,940 +0.60(+3.01%)
Jan 12, 2009 20.77 20.83 19.42 19.75 47,843,992 -1.22(-5.82%)
Jan 09, 2009 22.02 22.07 20.84 20.97 36,483,112 -1.01(-4.60%)
Jan 08, 2009 21.73 22.15 21.50 21.99 36,784,296 -0.10(-0.44%)
Jan 07, 2009 22.33 22.78 21.96 22.08 43,090,440 -0.77(-3.38%)
Jan 06, 2009 22.09 23.10 21.45 22.86 50,965,132 +1.08(+4.96%)
Jan 05, 2009 22.06 22.43 21.62 21.78 38,625,296 -0.44(-1.96%)
Jan 02, 2009 22.95 23.02 22.11 22.21 0 -0.63(-2.74%)
Jan 01, 2009 21.76 23.05 21.68 22.84 0 +0.00(+0.00%)
Dec 31, 2008 21.76 23.05 21.68 22.84 51,569,728 +1.04(+4.76%)
Dec 30, 2008 21.09 21.93 20.96 21.80 33,412,460 +0.94(+4.53%)
Dec 29, 2008 22.04 22.04 20.50 20.86 39,015,024 -1.25(-5.63%)
Dec 26, 2008 21.99 22.15 21.48 22.10 11,355,943 +0.29(+1.32%)
Dec 24, 2008 21.76 21.86 21.38 21.81 10,245,027 +0.17(+0.76%)
Dec 23, 2008 21.81 22.21 21.40 21.65 39,063,308 -0.72(-3.24%)
Dec 22, 2008 22.84 22.96 21.27 22.37 60,184,952 -0.48(-2.09%)
Dec 19, 2008 21.89 22.97 21.75 22.85 57,981,616 +1.08(+4.96%)
Dec 18, 2008 23.83 24.01 21.49 21.77 70,944,072 -1.86(-7.89%)
Dec 17, 2008 22.45 24.61 22.05 23.64 81,674,280 +0.58(+2.53%)
Dec 16, 2008 20.72 23.15 20.51 23.05 84,940,064 +2.50(+12.18%)
Dec 15, 2008 21.05 21.23 19.72 20.55 60,900,124 -0.60(-2.84%)
Dec 12, 2008 18.80 21.29 18.63 21.15 91,816,544 +1.83(+9.46%)
Dec 11, 2008 22.04 22.14 19.02 19.32 85,489,080 -3.26(-14.43%)
Dec 10, 2008 21.26 22.67 21.14 22.58 57,796,472 +1.40(+6.63%)
Dec 09, 2008 22.33 22.86 20.74 21.18 101,383,992 -1.64(-7.18%)
Dec 08, 2008 21.53 22.87 21.09 22.81 68,862,944 +1.96(+9.41%)
Dec 05, 2008 18.55 21.00 18.39 20.85 85,442,112 +1.83(+9.65%)
Dec 04, 2008 18.90 20.39 18.48 19.02 83,988,160 -0.32(-1.65%)
Dec 03, 2008 17.91 19.51 17.37 19.34 90,115,224 +0.84(+4.54%)
Dec 02, 2008 17.02 18.56 16.82 18.50 103,512,216 +2.24(+13.77%)
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.