Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.74 +0.48 (+0.54%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.91 22.16 21.75 21.99 30,712,050 +0.02(+0.11%)
Jul 30, 2009 21.56 22.28 21.53 21.97 50,587,452 +0.74(+3.47%)
Jul 29, 2009 21.33 21.51 21.02 21.23 26,735,984 -0.31(-1.42%)
Jul 28, 2009 21.43 21.61 21.21 21.54 28,127,130 +0.04(+0.20%)
Jul 27, 2009 21.27 21.67 21.13 21.50 27,763,878 +0.27(+1.27%)
Jul 24, 2009 20.97 21.31 20.73 21.23 26,635,378 +0.18(+0.87%)
Jul 23, 2009 20.38 21.35 20.27 21.04 51,898,164 +0.71(+3.47%)
Jul 22, 2009 20.00 20.63 19.98 20.34 34,612,928 +0.02(+0.09%)
Jul 21, 2009 20.52 20.55 19.89 20.32 30,825,298 -0.04(-0.21%)
Jul 20, 2009 19.91 20.45 19.91 20.36 56,544,460 +0.64(+3.23%)
Jul 17, 2009 20.07 20.08 19.57 19.72 35,412,688 -0.47(-2.34%)
Jul 16, 2009 19.75 20.34 19.55 20.19 35,227,940 +0.26(+1.29%)
Jul 15, 2009 19.60 20.19 19.45 19.94 48,540,804 +0.66(+3.44%)
Jul 14, 2009 19.06 19.40 18.75 19.27 37,429,424 +0.22(+1.16%)
Jul 13, 2009 18.51 19.16 18.51 19.05 48,440,592 +0.72(+3.95%)
Jul 10, 2009 18.17 18.45 17.88 18.33 34,599,996 -0.03(-0.17%)
Jul 09, 2009 18.81 18.92 18.33 18.36 29,707,712 -0.30(-1.61%)
Jul 08, 2009 18.91 19.02 18.15 18.66 48,977,524 -0.18(-0.98%)
Jul 07, 2009 19.54 19.57 18.77 18.85 44,062,036 -0.72(-3.70%)
Jul 06, 2009 18.98 19.65 18.83 19.57 37,280,476 +0.40(+2.08%)
Jul 02, 2009 19.82 19.82 19.13 19.17 40,309,252 -0.91(-4.55%)
Jul 01, 2009 19.89 20.27 19.84 20.08 26,419,788 +0.20(+0.99%)
Jun 30, 2009 19.81 20.03 19.68 19.89 29,649,382 +0.13(+0.65%)
Jun 29, 2009 19.81 19.88 19.43 19.76 21,881,262 +0.05(+0.25%)
Jun 26, 2009 19.45 19.88 19.35 19.71 28,005,176 +0.17(+0.88%)
Jun 25, 2009 19.08 19.54 19.00 19.54 37,611,492 +0.31(+1.59%)
Jun 24, 2009 19.20 19.45 19.05 19.23 36,922,844 +0.02(+0.13%)
Jun 23, 2009 19.11 19.51 18.94 19.21 38,862,848 +0.17(+0.87%)
Jun 22, 2009 19.74 19.90 18.97 19.04 48,885,440 -1.02(-5.11%)
Jun 19, 2009 19.95 20.10 19.75 20.07 33,393,636 +0.21(+1.08%)
Jun 18, 2009 19.73 19.97 19.50 19.85 32,955,536 +0.10(+0.50%)
Jun 17, 2009 20.01 20.13 19.45 19.75 45,640,632 -0.28(-1.41%)
Jun 16, 2009 20.45 20.57 19.74 20.04 38,433,492 -0.29(-1.42%)
Jun 15, 2009 20.98 21.01 20.09 20.32 47,907,160 -0.96(-4.50%)
Jun 12, 2009 20.64 21.32 20.54 21.28 33,019,418 +0.58(+2.82%)
Jun 11, 2009 21.04 21.22 20.64 20.70 34,406,376 -0.39(-1.86%)
Jun 10, 2009 21.65 21.69 20.58 21.09 45,082,236 -0.41(-1.91%)
Jun 09, 2009 21.65 21.67 21.30 21.50 32,353,132 +0.02(+0.11%)
Jun 08, 2009 21.49 21.79 21.20 21.48 34,184,632 -0.08(-0.37%)
Jun 05, 2009 22.13 22.13 21.41 21.56 45,598,788 -0.28(-1.26%)
Jun 04, 2009 21.34 22.05 21.20 21.83 42,380,616 +0.63(+2.95%)
Jun 03, 2009 21.07 21.26 20.88 21.21 31,212,166 -0.05(-0.23%)
Jun 02, 2009 21.41 21.62 21.10 21.26 49,292,932 -0.32(-1.48%)
Jun 01, 2009 20.98 22.17 20.93 21.57 93,220,488 +0.87(+4.21%)
May 29, 2009 20.31 20.72 19.93 20.70 46,492,700 +0.55(+2.74%)
May 28, 2009 20.01 20.27 19.46 20.15 51,839,332 +0.37(+1.89%)
May 27, 2009 20.57 20.57 19.60 19.78 59,799,160 -0.68(-3.33%)
May 26, 2009 19.26 20.64 19.17 20.46 68,868,216 +1.01(+5.17%)
May 22, 2009 19.92 20.17 19.38 19.45 40,691,056 -0.42(-2.13%)
May 21, 2009 19.54 20.14 19.34 19.88 48,860,864 +0.04(+0.19%)
May 20, 2009 20.42 20.89 19.76 19.84 57,230,316 -0.23(-1.16%)
May 19, 2009 20.34 20.67 19.87 20.07 71,803,056 -0.33(-1.59%)
May 18, 2009 19.20 20.62 19.16 20.40 80,007,528 +1.42(+7.50%)
May 15, 2009 19.49 19.69 18.59 18.97 60,797,816 -0.64(-3.28%)
May 14, 2009 18.85 19.88 18.56 19.62 68,689,512 +0.61(+3.19%)
May 13, 2009 19.78 19.81 18.86 19.01 76,079,312 -1.39(-6.80%)
May 12, 2009 20.73 20.86 19.59 20.40 68,066,616 -0.33(-1.60%)
May 11, 2009 20.69 21.09 20.45 20.73 59,830,096 -0.63(-2.93%)
May 08, 2009 20.34 21.51 20.05 21.35 95,026,568 +1.81(+9.26%)
May 07, 2009 21.51 21.52 19.50 19.54 100,800,144 -1.68(-7.92%)
May 06, 2009 20.96 21.37 20.27 21.23 83,659,608 +0.69(+3.34%)
May 05, 2009 20.91 21.08 20.30 20.54 74,423,096 -0.71(-3.35%)
May 04, 2009 20.29 21.26 20.29 21.25 83,152,344 +1.69(+8.66%)
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.