US Real Estate Ishares ETF (NY: IYR )

101.41 USD -1.63 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.28 25.82 24.04 25.46 50,864,833 +1.49(+6.22%)
Mar 30, 2009 24.24 24.53 23.69 23.97 35,357,811 -2.45(-9.27%)
Mar 26, 2009 26.05 26.67 24.88 26.42 49,365,742 +0.64(+2.48%)
Mar 25, 2009 25.82 26.40 23.79 25.78 64,291,969 -0.22(-0.85%)
Mar 24, 2009 27.00 28.11 25.74 26.00 57,191,952 -2.00(-7.14%)
Mar 23, 2009 25.83 28.17 25.79 28.00 63,916,033 +3.65(+14.99%)
Mar 20, 2009 26.05 26.14 24.17 24.35 45,303,891 -2.69(-9.95%)
Mar 19, 2009 28.29 28.33 26.16 27.04 45,485,297 -0.80(-2.87%)
Mar 18, 2009 26.04 27.94 25.42 27.84 54,306,713 +1.31(+4.94%)
Mar 17, 2009 24.69 26.63 24.21 26.53 41,093,660 +1.84(+7.45%)
Mar 16, 2009 26.81 27.07 24.61 24.69 35,463,659 -1.96(-7.35%)
Mar 13, 2009 27.20 27.37 25.80 26.65 0 -0.58(-2.13%)
Mar 12, 2009 25.34 27.42 25.00 27.23 50,385,831 +1.99(+7.88%)
Mar 11, 2009 26.00 26.22 24.93 25.24 43,592,663 -0.49(-1.90%)
Mar 10, 2009 23.25 25.82 23.05 25.73 65,399,334 +3.05(+13.45%)
Mar 09, 2009 21.52 22.73 21.48 22.68 42,295,187 +0.47(+2.12%)
Mar 06, 2009 22.65 22.78 20.98 22.21 0 -0.34(-1.51%)
Mar 05, 2009 23.25 23.61 22.38 22.55 23,427,928 -1.54(-6.39%)
Mar 04, 2009 24.06 24.49 23.26 24.09 38,299,331 +1.02(+4.42%)
Mar 02, 2009 24.46 24.72 23.05 23.07 47,758,370 -2.07(-8.23%)
Feb 27, 2009 24.71 25.92 24.64 25.14 0 -0.39(-1.53%)
Feb 26, 2009 27.40 27.54 25.26 25.53 45,262,505 -1.13(-4.24%)
Feb 25, 2009 26.96 27.91 25.77 26.66 55,878,139 -0.69(-2.52%)
Feb 24, 2009 25.57 27.44 25.15 27.35 56,026,323 +2.08(+8.23%)
Feb 23, 2009 27.68 27.86 25.14 25.27 48,798,589 -2.08(-7.61%)
Feb 20, 2009 24.91 27.39 24.77 27.35 61,937,089 +1.65(+6.42%)
Feb 19, 2009 27.18 27.53 25.41 25.70 39,524,781 -1.03(-3.85%)
Feb 18, 2009 26.99 27.14 25.75 26.73 42,158,852 +0.11(+0.41%)
Feb 17, 2009 27.10 27.30 26.28 26.62 43,327,692 -1.79(-6.30%)
Feb 13, 2009 29.69 29.79 28.30 28.41 32,157,935 -1.81(-5.99%)
Feb 12, 2009 29.52 30.30 27.96 30.22 60,742,553 -0.45(-1.47%)
Feb 11, 2009 30.16 30.67 29.07 30.67 39,645,090 +0.76(+2.54%)
Feb 10, 2009 32.45 32.50 29.61 29.91 53,282,220 -2.81(-8.59%)
Feb 09, 2009 32.36 32.85 31.69 32.72 28,441,341 +0.44(+1.36%)
Feb 06, 2009 30.40 32.63 30.35 32.28 45,108,376 +2.07(+6.85%)
Feb 05, 2009 30.13 31.27 29.26 30.21 47,541,208 -0.47(-1.53%)
Feb 04, 2009 31.43 32.39 30.68 30.68 32,186,247 -0.74(-2.36%)
Feb 03, 2009 31.74 31.88 30.94 31.42 26,174,603 -0.12(-0.38%)
Feb 02, 2009 30.49 31.84 30.22 31.54 32,550,242 +0.20(+0.64%)
Jan 30, 2009 32.71 33.22 30.66 31.34 0 -1.03(-3.18%)
Jan 29, 2009 34.37 34.55 32.22 32.37 43,081,320 -2.75(-7.83%)
Jan 28, 2009 33.44 35.40 33.02 35.12 50,147,601 +2.59(+7.96%)
Jan 27, 2009 32.12 32.93 31.80 32.53 26,821,805 +0.58(+1.82%)
Jan 26, 2009 32.19 33.07 31.30 31.95 35,913,964 -0.27(-0.84%)
Jan 23, 2009 30.17 32.27 29.97 32.22 45,033,892 +0.99(+3.17%)
Jan 22, 2009 31.55 32.82 30.72 31.23 46,457,509 -1.67(-5.08%)
Jan 21, 2009 30.47 33.05 29.56 32.90 58,566,533 +2.98(+9.96%)
Jan 20, 2009 32.87 33.01 29.69 29.92 43,592,255 -3.63(-10.82%)
Jan 16, 2009 33.15 33.72 31.59 33.55 45,503,791 +1.19(+3.68%)
Jan 15, 2009 31.35 33.17 29.83 32.36 45,831,796 +0.91(+2.89%)
Jan 14, 2009 32.15 32.18 31.12 31.45 39,182,799 -1.72(-5.19%)
Jan 13, 2009 31.78 33.30 31.56 33.17 28,514,287 +0.97(+3.01%)
Jan 12, 2009 33.85 33.96 31.65 32.20 29,349,835 -1.99(-5.82%)
Jan 09, 2009 35.89 35.97 33.98 34.19 22,380,520 -1.65(-4.60%)
Jan 08, 2009 35.42 36.10 35.05 35.84 22,565,280 -0.16(-0.44%)
Jan 07, 2009 36.40 37.14 35.79 36.00 26,433,777 -1.26(-3.38%)
Jan 06, 2009 36.01 37.66 34.97 37.26 31,264,497 +1.76(+4.96%)
Jan 05, 2009 35.96 36.56 35.24 35.50 23,694,640 -0.71(-1.96%)
Jan 02, 2009 37.41 37.52 36.04 36.21 0 -1.02(-2.74%)
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.