Skip to main content

US Real Estate Ishares ETF (NY: IYR )

86.19 +0.06 (+0.08%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 44.80 45.62 44.60 45.17 10,497,758 +0.88(+2.00%)
Aug 30, 2007 43.19 44.45 43.16 44.29 5,115,020 +0.21(+0.48%)
Aug 29, 2007 43.25 44.07 42.94 44.07 6,792,194 +1.13(+2.63%)
Aug 28, 2007 43.83 44.07 42.82 42.95 8,918,025 -1.40(-3.16%)
Aug 27, 2007 44.84 44.99 44.17 44.35 8,961,249 -0.61(-1.36%)
Aug 24, 2007 45.14 45.25 44.53 44.96 5,829,426 -0.29(-0.63%)
Aug 23, 2007 45.72 45.93 44.87 45.24 14,124,581 -0.32(-0.71%)
Aug 22, 2007 45.52 46.01 45.16 45.57 10,346,510 +0.37(+0.81%)
Aug 21, 2007 44.61 45.30 44.37 45.20 11,980,869 +0.67(+1.51%)
Aug 20, 2007 43.92 44.94 43.82 44.53 13,989,296 +0.73(+1.67%)
Aug 17, 2007 44.50 46.02 43.32 43.80 23,092,718 +1.12(+2.63%)
Aug 16, 2007 41.00 43.12 40.66 42.68 21,923,530 +1.07(+2.58%)
Aug 15, 2007 42.09 43.15 41.31 41.60 17,422,362 -0.46(-1.09%)
Aug 14, 2007 43.56 43.58 41.89 42.06 11,650,362 -1.65(-3.77%)
Aug 13, 2007 44.52 44.68 43.68 43.71 10,278,104 -0.18(-0.42%)
Aug 10, 2007 44.73 45.13 43.89 43.89 14,368,078 -1.51(-3.32%)
Aug 09, 2007 44.50 46.02 42.98 45.40 20,157,466 -0.08(-0.17%)
Aug 08, 2007 44.20 45.95 44.20 45.48 18,431,374 +1.59(+3.63%)
Aug 07, 2007 43.35 44.51 43.03 43.88 20,548,194 +0.18(+0.40%)
Aug 06, 2007 42.82 43.82 41.67 43.71 17,256,038 +0.99(+2.33%)
Aug 03, 2007 42.67 44.23 42.56 42.71 12,082,689 -1.51(-3.42%)
Aug 02, 2007 43.59 44.44 43.59 44.23 19,731,266 +0.64(+1.47%)
Aug 01, 2007 42.86 43.68 41.86 43.59 25,528,070 +0.67(+1.56%)
Jul 31, 2007 44.06 44.59 42.92 42.92 17,664,838 -0.58(-1.33%)
Jul 30, 2007 43.04 43.62 42.63 43.49 16,467,428 +0.58(+1.35%)
Jul 27, 2007 44.01 44.56 42.85 42.92 19,005,214 -1.22(-2.76%)
Jul 26, 2007 44.47 44.50 43.28 44.13 21,545,114 -1.04(-2.29%)
Jul 25, 2007 45.71 46.03 44.50 45.17 17,557,808 +0.06(+0.14%)
Jul 24, 2007 46.07 46.34 45.05 45.11 16,637,350 -1.19(-2.57%)
Jul 23, 2007 47.30 47.48 46.30 46.30 10,253,990 -0.82(-1.75%)
Jul 20, 2007 47.95 48.01 46.82 47.12 12,216,395 -0.77(-1.60%)
Jul 19, 2007 47.94 48.32 47.87 47.89 5,842,710 +0.16(+0.33%)
Jul 18, 2007 47.61 47.78 47.00 47.73 10,722,669 -0.26(-0.55%)
Jul 17, 2007 48.22 48.54 47.91 47.99 5,987,829 -0.31(-0.64%)
Jul 16, 2007 48.63 49.12 48.30 48.30 9,056,198 -0.27(-0.55%)
Jul 13, 2007 48.13 48.66 47.88 48.57 4,883,401 +0.46(+0.95%)
Jul 12, 2007 47.51 48.12 47.38 48.12 6,629,312 +0.60(+1.26%)
Jul 11, 2007 47.43 47.52 46.88 47.52 12,662,894 +0.00(+0.00%)
Jul 10, 2007 48.80 48.56 47.34 47.52 9,372,243 -1.49(-3.05%)
Jul 09, 2007 49.35 49.35 48.44 49.01 7,604,936 +0.18(+0.37%)
Jul 06, 2007 48.77 49.13 48.38 48.83 12,257,831 -0.10(-0.21%)
Jul 05, 2007 48.40 49.35 48.55 48.93 19,870,182 +0.77(+1.61%)
Jul 03, 2007 48.46 48.60 48.01 48.16 7,068,163 -0.23(-0.47%)
Jul 02, 2007 47.15 48.40 47.24 48.38 13,260,572 +1.19(+2.52%)
Jun 29, 2007 47.43 48.01 46.80 47.20 11,655,013 -0.06(-0.13%)
Jun 28, 2007 47.74 48.12 47.23 47.26 13,753,255 -0.64(-1.34%)
Jun 27, 2007 46.40 48.20 46.40 47.90 20,576,938 +1.02(+2.17%)
Jun 26, 2007 47.26 47.40 46.77 46.88 12,257,960 -0.07(-0.14%)
Jun 25, 2007 48.02 48.46 46.90 46.95 16,794,922 -1.09(-2.27%)
Jun 22, 2007 48.04 48.16 47.59 48.04 8,880,778 -0.18(-0.38%)
Jun 21, 2007 48.23 48.34 47.37 48.22 11,097,662 -0.20(-0.40%)
Jun 20, 2007 49.32 49.38 48.25 48.41 12,027,949 -0.88(-1.78%)
Jun 19, 2007 49.12 49.34 48.73 49.29 9,714,945 +0.05(+0.10%)
Jun 18, 2007 49.99 50.02 49.16 49.24 10,785,325 -0.74(-1.49%)
Jun 15, 2007 49.63 50.24 49.63 49.99 7,232,157 +0.74(+1.51%)
Jun 14, 2007 49.74 50.02 49.24 49.24 6,895,541 -0.51(-1.03%)
Jun 13, 2007 48.98 49.88 48.88 49.76 6,902,266 +1.05(+2.15%)
Jun 12, 2007 49.41 49.59 48.66 48.71 16,324,724 -0.96(-1.94%)
Jun 11, 2007 50.11 50.38 49.43 49.67 7,210,847 -0.83(-1.64%)
Jun 08, 2007 49.62 50.50 49.38 50.50 8,356,977 +0.82(+1.64%)
Jun 07, 2007 50.76 51.02 49.67 49.68 17,307,502 -1.59(-3.09%)
Jun 06, 2007 51.27 51.65 50.99 51.27 12,363,909 -0.32(-0.63%)
Jun 05, 2007 52.46 52.46 51.54 51.59 13,798,036 -0.91(-1.73%)
Jun 04, 2007 51.96 52.73 51.82 52.50 5,643,238 +0.33(+0.63%)
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.