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 28, 2008 20.38 20.52 19.87 20.35 18,983,760 -0.18(-0.86%)
Nov 26, 2008 19.02 20.70 18.97 20.52 50,678,732 +0.90(+4.57%)
Nov 25, 2008 19.57 20.02 18.17 19.63 86,533,144 +0.52(+2.71%)
Nov 24, 2008 17.01 19.64 16.32 19.11 153,020,832 +2.41(+14.46%)
Nov 21, 2008 15.92 16.77 14.33 16.70 77,897,392 +1.27(+8.26%)
Nov 20, 2008 16.42 17.42 15.01 15.42 96,021,104 -1.48(-8.73%)
Nov 19, 2008 18.88 18.96 16.48 16.90 61,292,464 -2.32(-12.06%)
Nov 18, 2008 19.36 19.69 18.04 19.21 47,556,672 -0.80(-4.02%)
Nov 17, 2008 19.71 20.20 19.20 20.02 29,506,472 -0.16(-0.79%)
Nov 14, 2008 21.65 21.91 19.90 20.18 37,734,580 -2.21(-9.86%)
Nov 13, 2008 20.30 22.57 19.30 22.38 65,901,288 +2.23(+11.07%)
Nov 12, 2008 21.11 21.18 19.98 20.15 44,814,432 -1.60(-7.37%)
Nov 11, 2008 21.66 22.26 20.87 21.76 47,413,184 -0.28(-1.27%)
Nov 10, 2008 24.40 24.46 21.81 22.04 43,466,748 -2.07(-8.57%)
Nov 07, 2008 22.83 24.26 22.32 24.10 42,321,348 +1.35(+5.92%)
Nov 06, 2008 23.49 23.74 22.62 22.76 38,201,140 -1.08(-4.53%)
Nov 05, 2008 25.98 25.98 23.68 23.83 35,154,128 -2.55(-9.66%)
Nov 04, 2008 25.37 26.52 25.16 26.38 32,852,826 +1.39(+5.56%)
Nov 03, 2008 25.71 26.01 24.96 24.99 21,488,666 -0.94(-3.64%)
Oct 31, 2008 24.46 26.00 24.05 25.94 36,842,220 +1.54(+6.30%)
Oct 30, 2008 24.38 24.58 23.53 24.40 33,240,296 +1.13(+4.85%)
Oct 29, 2008 23.90 24.96 22.97 23.27 37,310,016 -0.96(-3.97%)
Oct 28, 2008 21.55 24.33 20.35 24.24 43,701,308 +3.40(+16.33%)
Oct 27, 2008 21.73 22.75 20.55 20.84 26,443,826 -1.15(-5.21%)
Oct 24, 2008 21.20 23.10 20.88 21.98 40,986,928 -1.51(-6.41%)
Oct 23, 2008 23.74 24.32 21.38 23.49 51,349,508 -0.37(-1.56%)
Oct 22, 2008 25.14 25.41 22.99 23.86 42,153,236 -1.89(-7.34%)
Oct 21, 2008 26.07 26.95 25.62 25.75 23,447,064 -0.92(-3.45%)
Oct 20, 2008 26.80 26.97 25.39 26.67 28,344,468 +0.25(+0.95%)
Oct 17, 2008 25.71 27.66 25.33 26.42 30,335,814 -0.27(-1.03%)
Oct 16, 2008 25.80 26.81 24.35 26.69 50,903,208 +1.58(+6.29%)
Oct 15, 2008 28.39 28.71 24.91 25.11 31,119,846 -4.15(-14.17%)
Oct 14, 2008 31.81 31.96 27.25 29.26 38,888,920 -2.03(-6.49%)
Oct 13, 2008 30.46 31.45 29.02 31.29 25,697,914 +2.18(+7.47%)
Oct 10, 2008 25.82 31.70 25.13 29.11 50,190,376 +2.15(+7.96%)
Oct 09, 2008 29.90 30.22 26.66 26.97 42,598,656 -2.08(-7.16%)
Oct 08, 2008 29.14 30.43 28.71 29.05 39,227,140 -0.49(-1.67%)
Oct 07, 2008 32.45 32.46 29.52 29.54 36,570,756 -2.72(-8.45%)
Oct 06, 2008 31.46 32.31 30.50 32.27 38,303,184 -0.60(-1.84%)
Oct 03, 2008 35.35 35.70 32.87 32.87 38,726,584 -1.85(-5.34%)
Oct 02, 2008 36.58 36.77 34.42 34.72 25,528,230 -2.46(-6.62%)
Oct 01, 2008 37.29 37.29 36.54 37.18 19,569,362 -0.58(-1.53%)
Sep 30, 2008 36.97 38.10 35.95 37.76 23,806,808 +1.75(+4.86%)
Sep 29, 2008 37.50 37.73 35.70 36.01 31,806,646 -2.29(-5.98%)
Sep 26, 2008 36.70 38.64 36.36 38.31 0 +0.78(+2.08%)
Sep 25, 2008 37.61 37.90 36.62 37.53 25,156,332 +0.68(+1.85%)
Sep 24, 2008 37.79 37.79 36.50 36.84 21,228,802 -0.75(-1.99%)
Sep 23, 2008 38.21 38.73 37.45 37.59 25,673,548 +0.24(+0.64%)
Sep 22, 2008 40.82 41.13 37.23 37.36 18,719,168 -3.61(-8.81%)
Sep 19, 2008 43.59 40.96 38.88 40.96 0 +1.96(+5.03%)
Sep 18, 2008 36.73 39.01 34.87 39.00 79,456,392 +2.43(+6.63%)
Sep 17, 2008 37.62 38.22 36.14 36.58 62,757,752 -1.79(-4.66%)
Sep 16, 2008 36.20 38.48 36.09 38.36 66,809,488 +1.15(+3.08%)
Sep 15, 2008 38.07 38.92 37.04 37.22 45,006,044 -2.44(-6.15%)
Sep 12, 2008 38.82 39.73 38.55 39.65 22,946,298 +0.41(+1.06%)
Sep 11, 2008 38.36 39.27 38.01 39.24 26,096,766 +0.45(+1.15%)
Sep 10, 2008 39.04 39.28 38.04 38.79 23,972,946 +0.21(+0.54%)
Sep 09, 2008 39.96 40.43 38.46 38.59 27,262,572 -1.77(-4.38%)
Sep 08, 2008 40.05 40.62 39.01 40.35 32,061,604 +1.67(+4.32%)
Sep 05, 2008 38.13 38.68 37.65 38.68 0 +0.24(+0.63%)
Sep 04, 2008 39.28 39.49 38.40 38.44 18,717,726 -1.24(-3.12%)
Sep 03, 2008 39.06 39.69 38.75 39.68 20,749,864 +0.54(+1.37%)
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.