Skip to main content

US Real Estate Ishares ETF (NY: IYR )

86.77 -0.23 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.77 22.02 21.61 21.85 30,906,764 +0.02(+0.11%)
Jul 30, 2009 21.43 22.14 21.40 21.83 50,908,176 +0.73(+3.47%)
Jul 29, 2009 21.20 21.37 20.89 21.10 26,905,490 -0.30(-1.42%)
Jul 28, 2009 21.29 21.47 21.08 21.40 28,305,456 +0.04(+0.20%)
Jul 27, 2009 21.14 21.53 21.00 21.36 27,939,902 +0.27(+1.27%)
Jul 24, 2009 20.84 21.18 20.60 21.09 26,804,246 +0.18(+0.87%)
Jul 23, 2009 20.25 21.22 20.14 20.91 52,227,200 +0.70(+3.47%)
Jul 22, 2009 19.88 20.50 19.85 20.21 34,832,372 +0.02(+0.09%)
Jul 21, 2009 20.39 20.42 19.76 20.19 31,020,730 -0.04(-0.21%)
Jul 20, 2009 19.79 20.32 19.78 20.23 56,902,952 +0.63(+3.24%)
Jul 17, 2009 19.94 19.96 19.45 19.60 35,637,204 -0.47(-2.34%)
Jul 16, 2009 19.63 20.21 19.43 20.07 35,451,288 +0.26(+1.29%)
Jul 15, 2009 19.48 20.07 19.33 19.81 48,848,556 +0.66(+3.44%)
Jul 14, 2009 18.94 19.28 18.64 19.15 37,666,724 +0.22(+1.16%)
Jul 13, 2009 18.39 19.04 18.39 18.93 48,747,704 +0.72(+3.95%)
Jul 10, 2009 18.06 18.34 17.76 18.21 34,819,360 -0.03(-0.17%)
Jul 09, 2009 18.69 18.80 18.21 18.24 29,896,058 -0.30(-1.61%)
Jul 08, 2009 18.79 18.90 18.04 18.54 49,288,040 -0.18(-0.98%)
Jul 07, 2009 19.42 19.45 18.65 18.73 44,341,388 -0.72(-3.70%)
Jul 06, 2009 18.86 19.52 18.71 19.45 37,516,836 +0.40(+2.08%)
Jul 02, 2009 19.70 19.70 19.01 19.05 40,564,812 -0.91(-4.55%)
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.