Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.06 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 25.59 26.56 25.41 26.47 40,193,964 +0.96(+3.75%)
Nov 27, 2009 25.47 25.98 25.35 25.51 23,006,568 -0.74(-2.83%)
Nov 25, 2009 26.27 26.44 26.19 26.25 19,290,554 +0.10(+0.40%)
Nov 24, 2009 26.50 26.55 26.07 26.15 31,562,490 -0.39(-1.47%)
Nov 23, 2009 26.69 26.95 26.33 26.54 31,974,936 +0.30(+1.14%)
Nov 20, 2009 26.24 26.38 26.14 26.24 25,456,062 -0.20(-0.76%)
Nov 19, 2009 26.73 26.75 26.30 26.44 28,969,708 -0.54(-1.99%)
Nov 18, 2009 26.52 27.07 26.48 26.98 31,720,958 +0.44(+1.65%)
Nov 17, 2009 26.79 27.09 26.49 26.54 34,375,096 -0.38(-1.43%)
Nov 16, 2009 26.55 27.18 26.49 26.93 45,019,584 +0.60(+2.27%)
Nov 13, 2009 26.18 26.39 25.96 26.33 30,489,010 +0.35(+1.34%)
Nov 12, 2009 26.28 26.47 25.91 25.98 30,889,002 -0.31(-1.18%)
Nov 11, 2009 26.00 26.46 25.94 26.29 39,090,156 +0.48(+1.84%)
Nov 10, 2009 25.79 25.99 25.44 25.82 34,839,472 -0.13(-0.50%)
Nov 09, 2009 25.11 26.02 25.02 25.94 42,759,412 +1.16(+4.70%)
Nov 06, 2009 24.78 25.18 24.58 24.78 35,851,036 +0.02(+0.10%)
Nov 05, 2009 24.96 25.22 24.69 24.76 35,076,188 +0.10(+0.40%)
Nov 04, 2009 25.44 25.51 24.60 24.66 42,457,448 -0.45(-1.80%)
Nov 03, 2009 24.43 25.16 24.38 25.11 42,508,704 +0.35(+1.43%)
Nov 02, 2009 24.80 25.30 24.05 24.76 60,745,516 +0.04(+0.15%)
Oct 30, 2009 25.04 25.18 24.13 24.72 70,545,856 -0.48(-1.91%)
Oct 29, 2009 24.52 25.30 24.46 25.20 47,796,708 +1.04(+4.31%)
Oct 28, 2009 25.05 25.42 24.12 24.16 58,842,624 -1.05(-4.18%)
Oct 27, 2009 25.62 25.77 25.12 25.21 43,569,536 -0.39(-1.52%)
Oct 26, 2009 25.72 26.33 25.55 25.60 44,837,636 -0.16(-0.62%)
Oct 23, 2009 25.85 25.92 25.59 25.76 34,152,316 -0.29(-1.10%)
Oct 22, 2009 25.42 26.09 25.06 26.05 38,349,344 +0.57(+2.25%)
Oct 21, 2009 25.54 26.13 25.36 25.47 57,648,984 -0.20(-0.78%)
Oct 20, 2009 25.58 25.77 25.58 25.68 29,064,730 -0.49(-1.86%)
Oct 19, 2009 25.71 26.21 25.62 26.16 32,641,304 +0.59(+2.31%)
Oct 16, 2009 25.86 25.98 25.50 25.57 29,385,330 -0.71(-2.71%)
Oct 15, 2009 26.27 26.36 26.11 26.29 24,680,678 -0.20(-0.76%)
Oct 14, 2009 26.05 26.58 25.87 26.49 34,601,092 +0.94(+3.67%)
Oct 13, 2009 25.80 25.89 25.36 25.55 26,442,544 -0.39(-1.50%)
Oct 12, 2009 25.97 26.26 25.81 25.94 18,562,378 -0.04(-0.16%)
Oct 09, 2009 25.65 25.99 25.43 25.98 24,382,758 +0.25(+0.97%)
Oct 08, 2009 25.64 25.97 25.45 25.73 30,458,432 +0.48(+1.88%)
Oct 07, 2009 25.24 25.48 24.94 25.26 33,881,848 -0.08(-0.31%)
Oct 06, 2009 25.64 25.94 24.97 25.33 49,428,840 +0.01(+0.02%)
Oct 05, 2009 24.86 25.43 24.77 25.33 36,880,144 +0.66(+2.69%)
Oct 02, 2009 24.34 25.38 24.31 24.66 60,395,932 -0.24(-0.98%)
Oct 01, 2009 25.93 26.00 24.86 24.91 49,586,416 -1.10(-4.24%)
Sep 30, 2009 26.39 26.48 25.65 26.01 45,657,396 -0.18(-0.70%)
Sep 29, 2009 26.74 26.91 26.12 26.19 36,612,628 -0.01(-0.05%)
Sep 28, 2009 25.85 26.70 25.76 26.21 31,456,188 +0.57(+2.21%)
Sep 25, 2009 25.44 25.91 25.19 25.64 38,885,400 -0.02(-0.07%)
Sep 24, 2009 26.66 26.82 25.44 25.66 58,628,528 -0.88(-3.31%)
Sep 23, 2009 27.58 27.60 26.49 26.54 45,534,204 -0.92(-3.35%)
Sep 22, 2009 26.93 27.55 26.87 27.46 43,727,828 +0.59(+2.18%)
Sep 21, 2009 26.88 27.15 26.66 26.87 31,080,344 -0.43(-1.59%)
Sep 18, 2009 27.39 27.64 26.83 27.30 36,547,512 -0.43(-1.56%)
Sep 17, 2009 27.47 28.32 26.88 27.74 55,960,892 +0.93(+3.48%)
Sep 16, 2009 26.64 27.49 26.55 26.80 64,006,144 +0.39(+1.48%)
Sep 15, 2009 26.09 26.77 25.65 26.41 53,601,924 +0.46(+1.76%)
Sep 14, 2009 24.90 25.97 24.86 25.96 33,827,492 +0.73(+2.88%)
Sep 11, 2009 25.40 25.53 24.92 25.23 29,330,124 -0.08(-0.31%)
Sep 10, 2009 24.93 25.32 24.55 25.31 31,342,212 +0.35(+1.42%)
Sep 09, 2009 24.45 25.02 24.27 24.96 33,253,598 +0.49(+2.02%)
Sep 08, 2009 24.07 24.48 23.88 24.46 37,616,700 +0.76(+3.22%)
Sep 04, 2009 23.42 23.72 23.03 23.70 24,112,934 +0.28(+1.20%)
Sep 03, 2009 23.25 23.47 22.84 23.42 26,664,470 +0.41(+1.77%)
Sep 02, 2009 23.25 23.44 22.99 23.01 34,551,440 -0.46(-1.97%)
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.