Skip to main content

US Real Estate Ishares ETF (NY: IYR )

86.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.62 24.86 24.45 24.74 28,826,294 -0.31(-1.24%)
Aug 28, 2009 25.13 25.18 24.64 25.05 26,567,414 +0.16(+0.66%)
Aug 27, 2009 24.69 24.93 24.16 24.88 30,356,272 +0.20(+0.79%)
Aug 26, 2009 24.52 24.69 24.30 24.69 22,540,808 +0.11(+0.45%)
Aug 25, 2009 24.53 24.79 24.33 24.58 30,920,392 +0.27(+1.10%)
Aug 24, 2009 24.74 24.80 24.24 24.31 31,301,370 -0.14(-0.57%)
Aug 21, 2009 24.21 24.94 24.07 24.45 42,788,560 +0.53(+2.22%)
Aug 20, 2009 23.01 23.94 22.98 23.92 42,918,780 +0.93(+4.06%)
Aug 19, 2009 22.76 23.12 22.63 22.99 37,020,780 -0.17(-0.74%)
Aug 18, 2009 22.97 23.40 22.83 23.16 36,959,144 +0.01(+0.03%)
Aug 17, 2009 23.18 23.29 22.75 23.15 56,553,716 -0.93(-3.87%)
Aug 14, 2009 24.15 24.21 23.56 24.09 34,206,356 -0.22(-0.90%)
Aug 13, 2009 24.43 24.55 23.99 24.30 36,728,000 +0.12(+0.48%)
Aug 12, 2009 24.00 24.65 24.00 24.19 43,913,664 +0.16(+0.66%)
Aug 11, 2009 24.52 24.63 23.79 24.03 45,271,684 -0.73(-2.95%)
Aug 10, 2009 25.24 25.27 24.51 24.76 38,346,072 -0.50(-1.98%)
Aug 07, 2009 24.69 25.76 24.24 25.26 56,853,384 +1.12(+4.65%)
Aug 06, 2009 24.62 25.19 24.09 24.14 75,697,992 -0.15(-0.63%)
Aug 05, 2009 23.40 24.38 23.20 24.29 57,337,624 +1.07(+4.59%)
Aug 04, 2009 22.15 23.55 21.99 23.23 65,575,648 +0.96(+4.33%)
Aug 03, 2009 22.28 22.32 21.90 22.26 28,597,250 +0.41(+1.86%)
Jul 31, 2009 21.77 22.02 21.61 21.85 30,906,112 +0.02(+0.11%)
Jul 30, 2009 21.43 22.14 21.40 21.83 50,907,100 +0.73(+3.47%)
Jul 29, 2009 21.20 21.37 20.89 21.10 26,904,922 -0.30(-1.42%)
Jul 28, 2009 21.29 21.47 21.08 21.40 28,304,858 +0.04(+0.20%)
Jul 27, 2009 21.14 21.53 21.00 21.36 27,939,312 +0.27(+1.27%)
Jul 24, 2009 20.84 21.18 20.60 21.09 26,803,680 +0.18(+0.87%)
Jul 23, 2009 20.25 21.22 20.14 20.91 52,226,096 +0.70(+3.47%)
Jul 22, 2009 19.88 20.50 19.85 20.21 34,831,636 +0.02(+0.09%)
Jul 21, 2009 20.39 20.42 19.76 20.19 31,020,076 -0.04(-0.21%)
Jul 20, 2009 19.79 20.32 19.78 20.23 56,901,752 +0.63(+3.23%)
Jul 17, 2009 19.94 19.96 19.45 19.60 35,636,452 -0.47(-2.34%)
Jul 16, 2009 19.63 20.21 19.43 20.07 35,450,536 +0.26(+1.29%)
Jul 15, 2009 19.48 20.07 19.33 19.81 48,847,524 +0.66(+3.44%)
Jul 14, 2009 18.94 19.28 18.64 19.15 37,665,928 +0.22(+1.16%)
Jul 13, 2009 18.39 19.04 18.39 18.93 48,746,676 +0.72(+3.95%)
Jul 10, 2009 18.06 18.34 17.76 18.21 34,818,624 -0.03(-0.17%)
Jul 09, 2009 18.69 18.80 18.21 18.25 29,895,426 -0.30(-1.61%)
Jul 08, 2009 18.79 18.90 18.04 18.54 49,287,000 -0.18(-0.98%)
Jul 07, 2009 19.42 19.45 18.65 18.73 44,340,452 -0.72(-3.70%)
Jul 06, 2009 18.86 19.53 18.71 19.45 37,516,044 +0.40(+2.08%)
Jul 02, 2009 19.70 19.70 19.01 19.05 40,563,956 -0.91(-4.55%)
Jul 01, 2009 19.76 20.15 19.71 19.96 26,586,728 +0.20(+0.99%)
Jun 30, 2009 19.69 19.90 19.56 19.76 29,836,730 +0.13(+0.65%)
Jun 29, 2009 19.68 19.75 19.31 19.64 22,019,524 +0.05(+0.25%)
Jun 26, 2009 19.32 19.76 19.23 19.59 28,182,134 +0.17(+0.88%)
Jun 25, 2009 18.96 19.42 18.88 19.42 37,849,148 +0.30(+1.59%)
Jun 24, 2009 19.08 19.32 18.93 19.11 37,156,152 +0.02(+0.13%)
Jun 23, 2009 18.99 19.39 18.82 19.09 39,108,412 +0.16(+0.87%)
Jun 22, 2009 19.62 19.77 18.85 18.92 49,194,336 -1.02(-5.11%)
Jun 19, 2009 19.82 19.98 19.62 19.94 33,604,644 +0.21(+1.08%)
Jun 18, 2009 19.61 19.85 19.38 19.73 33,163,774 +0.10(+0.50%)
Jun 17, 2009 19.89 20.01 19.32 19.63 45,929,024 -0.28(-1.41%)
Jun 16, 2009 20.32 20.44 19.62 19.91 38,676,344 -0.29(-1.42%)
Jun 15, 2009 20.85 20.88 19.96 20.20 48,209,876 -0.95(-4.50%)
Jun 12, 2009 20.51 21.19 20.42 21.15 33,228,058 +0.58(+2.82%)
Jun 11, 2009 20.90 21.09 20.51 20.57 34,623,780 -0.39(-1.86%)
Jun 10, 2009 21.52 21.55 20.45 20.96 45,367,100 -0.41(-1.91%)
Jun 09, 2009 21.52 21.53 21.17 21.37 32,557,564 +0.02(+0.11%)
Jun 08, 2009 21.35 21.65 21.06 21.34 34,400,636 -0.08(-0.37%)
Jun 05, 2009 21.99 21.99 21.27 21.42 45,886,916 -0.27(-1.26%)
Jun 04, 2009 21.20 21.91 21.07 21.70 42,648,408 +0.62(+2.95%)
Jun 03, 2009 20.93 21.13 20.75 21.07 31,409,388 -0.05(-0.23%)
Jun 02, 2009 21.27 21.49 20.96 21.12 49,604,404 -0.32(-1.48%)
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.