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 (%)
Jan 29, 2010 27.01 27.25 26.51 26.64 34,915,728 -0.18(-0.66%)
Jan 28, 2010 27.24 27.29 26.60 26.82 32,490,130 -0.26(-0.95%)
Jan 27, 2010 26.94 27.11 26.45 27.08 37,802,464 +0.25(+0.91%)
Jan 26, 2010 26.83 27.26 26.77 26.83 26,387,872 -0.23(-0.86%)
Jan 25, 2010 27.18 27.19 26.56 27.07 34,664,392 +0.20(+0.73%)
Jan 22, 2010 27.43 27.69 26.79 26.87 43,256,556 -0.63(-2.30%)
Jan 21, 2010 28.30 28.48 27.45 27.50 50,267,584 -0.80(-2.84%)
Jan 20, 2010 28.36 28.38 28.02 28.31 21,245,308 -0.29(-1.03%)
Jan 19, 2010 28.01 28.67 27.99 28.60 25,465,090 +0.56(+1.99%)
Jan 15, 2010 28.22 28.04 28.04 28.04 24,624,522 -0.26(-0.91%)
Jan 14, 2010 28.35 28.41 28.15 28.30 11,790,750 -0.10(-0.35%)
Jan 13, 2010 27.90 28.44 27.86 28.40 24,167,828 +0.52(+1.87%)
Jan 12, 2010 28.07 28.31 27.72 27.88 24,771,854 -0.48(-1.69%)
Jan 11, 2010 28.37 28.51 28.18 28.35 12,835,045 +0.13(+0.48%)
Jan 08, 2010 28.34 28.36 27.97 28.22 17,328,050 -0.19(-0.67%)
Jan 07, 2010 28.14 28.54 27.83 28.41 26,675,924 +0.25(+0.89%)
Jan 06, 2010 28.18 28.36 28.04 28.16 24,221,584 -0.01(-0.04%)
Jan 05, 2010 28.10 28.19 27.78 28.17 23,673,728 +0.07(+0.24%)
Jan 04, 2010 28.50 28.62 27.93 28.10 27,634,372 -0.07(-0.24%)
Dec 31, 2009 28.80 28.17 28.17 28.17 15,695,194 -0.56(-1.94%)
Dec 30, 2009 28.61 28.74 28.42 28.73 14,250,791 +0.05(+0.17%)
Dec 29, 2009 29.17 29.29 28.68 28.68 22,061,516 -0.42(-1.43%)
Dec 28, 2009 29.11 29.41 28.97 29.10 24,311,080 +0.10(+0.36%)
Dec 24, 2009 28.80 29.01 28.72 28.99 7,225,235 +0.36(+1.26%)
Dec 23, 2009 28.37 28.88 28.34 28.63 18,411,678 +0.01(+0.04%)
Dec 22, 2009 28.37 28.62 28.33 28.62 19,250,336 +0.36(+1.28%)
Dec 21, 2009 28.09 28.34 28.02 28.26 18,300,254 +0.28(+0.99%)
Dec 18, 2009 27.85 27.99 27.52 27.98 22,782,670 +0.21(+0.77%)
Dec 17, 2009 27.72 27.94 27.56 27.77 25,176,182 -0.20(-0.70%)
Dec 16, 2009 27.92 28.09 27.79 27.96 31,476,280 +0.18(+0.66%)
Dec 15, 2009 27.86 27.93 27.67 27.78 21,383,816 -0.26(-0.92%)
Dec 14, 2009 27.75 28.09 27.75 28.04 24,011,944 +0.53(+1.94%)
Dec 11, 2009 27.16 27.54 27.11 27.50 22,073,298 +0.39(+1.45%)
Dec 10, 2009 27.34 27.43 26.96 27.11 20,747,490 -0.08(-0.29%)
Dec 09, 2009 27.27 27.45 27.13 27.19 22,875,852 -0.04(-0.14%)
Dec 08, 2009 27.14 27.64 27.08 27.23 35,764,284 -0.17(-0.60%)
Dec 07, 2009 27.79 27.86 27.16 27.39 33,248,408 -0.48(-1.74%)
Dec 04, 2009 27.78 28.08 27.35 27.88 52,634,756 +0.73(+2.69%)
Dec 03, 2009 27.55 27.88 27.04 27.15 48,417,128 -0.23(-0.85%)
Dec 02, 2009 26.92 27.54 26.88 27.38 31,713,998 +0.40(+1.48%)
Dec 01, 2009 26.85 27.14 26.60 26.98 34,286,504 +0.34(+1.29%)
Nov 30, 2009 25.75 26.73 25.57 26.64 39,939,896 +0.96(+3.75%)
Nov 27, 2009 25.64 26.15 25.51 25.67 22,861,142 -0.75(-2.83%)
Nov 25, 2009 26.43 26.61 26.35 26.42 19,168,618 +0.10(+0.40%)
Nov 24, 2009 26.67 26.72 26.23 26.32 31,362,982 -0.39(-1.47%)
Nov 23, 2009 26.86 27.12 26.50 26.71 31,772,822 +0.30(+1.14%)
Nov 20, 2009 26.41 26.55 26.31 26.41 25,295,154 -0.20(-0.76%)
Nov 19, 2009 26.90 26.92 26.47 26.61 28,786,590 -0.54(-1.99%)
Nov 18, 2009 26.69 27.24 26.65 27.15 31,520,450 +0.44(+1.65%)
Nov 17, 2009 26.96 27.26 26.66 26.71 34,157,812 -0.39(-1.43%)
Nov 16, 2009 26.72 27.35 26.66 27.10 44,735,012 +0.60(+2.27%)
Nov 13, 2009 26.34 26.56 26.12 26.50 30,296,288 +0.35(+1.34%)
Nov 12, 2009 26.45 26.63 26.08 26.15 30,693,752 -0.31(-1.18%)
Nov 11, 2009 26.17 26.62 26.10 26.46 38,843,064 +0.48(+1.84%)
Nov 10, 2009 25.96 26.16 25.60 25.98 34,619,252 -0.13(-0.50%)
Nov 09, 2009 25.27 26.18 25.18 26.11 42,489,128 +1.17(+4.70%)
Nov 06, 2009 24.94 25.34 24.73 24.94 35,624,420 +0.02(+0.10%)
Nov 05, 2009 25.12 25.38 24.85 24.91 34,854,472 +0.10(+0.40%)
Nov 04, 2009 25.60 25.67 24.76 24.81 42,189,076 -0.45(-1.80%)
Nov 03, 2009 24.58 25.32 24.54 25.27 42,240,004 +0.36(+1.43%)
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.