US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.12 42.66 39.46 42.55 22,458,426 +2.52(+6.30%)
Oct 30, 2008 40.00 40.33 38.60 40.03 20,262,752 +1.85(+4.85%)
Oct 29, 2008 39.21 40.95 37.68 38.18 22,743,588 -1.58(-3.97%)
Oct 28, 2008 35.35 39.92 33.38 39.76 26,639,618 +5.58(+16.33%)
Oct 27, 2008 35.65 37.32 33.71 34.18 16,119,732 -1.88(-5.21%)
Oct 24, 2008 34.77 37.90 34.26 36.06 24,984,974 -2.47(-6.41%)
Oct 23, 2008 38.95 39.89 35.08 38.53 31,301,838 -0.61(-1.56%)
Oct 22, 2008 41.24 41.68 37.72 39.14 25,695,936 -3.10(-7.34%)
Oct 21, 2008 42.76 44.21 42.03 42.24 14,292,955 -1.51(-3.45%)
Oct 20, 2008 43.96 44.24 41.65 43.75 17,278,334 +0.41(+0.95%)
Oct 17, 2008 42.18 45.38 41.56 43.34 18,492,226 -0.45(-1.03%)
Oct 16, 2008 42.33 43.98 39.95 43.79 31,029,781 +2.59(+6.29%)
Oct 15, 2008 46.57 47.09 40.87 41.20 18,970,159 -6.80(-14.17%)
Oct 14, 2008 52.19 52.43 44.71 48.00 23,706,062 -3.33(-6.49%)
Oct 13, 2008 49.97 51.60 47.61 51.33 15,665,036 +3.57(+7.47%)
Oct 10, 2008 42.36 52.00 41.23 47.76 30,595,247 +3.52(+7.96%)
Oct 09, 2008 49.05 49.58 43.74 44.24 25,967,458 -3.41(-7.16%)
Oct 08, 2008 47.80 49.92 47.09 47.65 23,912,235 -0.81(-1.67%)
Oct 07, 2008 53.24 53.25 48.42 48.46 22,292,946 -4.47(-8.45%)
Oct 06, 2008 51.61 53.00 50.03 52.93 23,349,009 -0.99(-1.84%)
Oct 03, 2008 57.99 58.56 53.92 53.92 23,607,104 -3.04(-5.34%)
Oct 02, 2008 60.00 60.32 56.46 56.96 15,561,600 -4.04(-6.62%)
Oct 01, 2008 61.17 61.17 59.95 61.00 11,929,170 -0.95(-1.53%)
Sep 30, 2008 60.65 62.50 58.98 61.95 14,512,249 +2.87(+4.86%)
Sep 29, 2008 61.51 61.89 58.57 59.08 19,388,822 -3.76(-5.98%)
Sep 26, 2008 60.20 63.38 59.64 62.84 0 +1.28(+2.08%)
Sep 25, 2008 61.70 62.18 60.08 61.56 15,334,897 +1.12(+1.85%)
Sep 24, 2008 62.00 62.00 59.88 60.44 12,940,738 -1.23(-1.99%)
Sep 23, 2008 62.68 63.54 61.44 61.67 15,650,183 +0.39(+0.64%)
Sep 22, 2008 66.97 67.47 61.07 61.28 11,410,905 -5.92(-8.81%)
Sep 19, 2008 71.51 67.20 63.78 67.20 0 +3.22(+5.03%)
Sep 18, 2008 60.25 64.00 57.21 63.98 48,435,346 +3.98(+6.63%)
Sep 17, 2008 61.71 62.70 59.29 60.00 38,256,121 -2.93(-4.66%)
Sep 16, 2008 59.39 63.13 59.21 62.93 40,725,990 +1.88(+3.08%)
Sep 15, 2008 62.45 63.84 60.77 61.05 27,434,964 -4.00(-6.15%)
Sep 12, 2008 63.68 65.18 63.24 65.05 13,987,695 +0.68(+1.06%)
Sep 11, 2008 62.93 64.42 62.36 64.37 15,908,170 +0.73(+1.15%)
Sep 10, 2008 64.04 64.43 62.40 63.64 14,613,524 +0.34(+0.54%)
Sep 09, 2008 65.55 66.32 63.10 63.30 16,618,827 -2.90(-4.38%)
Sep 08, 2008 65.70 66.64 64.00 66.20 19,544,239 +2.74(+4.32%)
Sep 05, 2008 62.55 63.46 61.76 63.46 0 +0.40(+0.63%)
Sep 04, 2008 64.44 64.79 63.00 63.06 11,410,026 -2.03(-3.12%)
Sep 03, 2008 64.08 65.11 63.56 65.09 12,648,784 +0.88(+1.37%)
Sep 02, 2008 64.32 65.29 62.97 64.21 14,084,478 +0.78(+1.23%)
Aug 29, 2008 63.59 64.38 63.11 63.43 8,286,298 -0.72(-1.12%)
Aug 28, 2008 62.32 64.32 62.31 64.15 9,100,576 +2.06(+3.32%)
Aug 27, 2008 61.22 62.14 61.13 62.09 4,988,893 +0.55(+0.89%)
Aug 26, 2008 60.85 61.80 60.56 61.54 9,601,692 +0.47(+0.77%)
Aug 25, 2008 62.35 62.39 60.78 61.07 9,379,548 -1.38(-2.21%)
Aug 22, 2008 61.48 63.00 61.05 62.45 9,436,650 +1.40(+2.29%)
Aug 21, 2008 61.25 61.35 60.51 61.05 10,590,477 -0.85(-1.37%)
Aug 20, 2008 61.93 62.21 60.54 61.90 11,241,403 +0.15(+0.24%)
Aug 19, 2008 62.35 62.44 61.03 61.75 10,014,699 -1.30(-2.06%)
Aug 18, 2008 63.79 64.62 62.42 63.05 8,996,326 -1.35(-2.10%)
Aug 15, 2008 64.70 65.41 63.78 64.40 0 -0.10(-0.16%)
Aug 14, 2008 62.84 64.65 62.75 64.50 7,144,017 +1.05(+1.65%)
Aug 13, 2008 63.91 64.14 62.73 63.45 10,545,148 -1.04(-1.61%)
Aug 12, 2008 65.47 65.74 63.64 64.49 11,123,139 -1.46(-2.21%)
Aug 11, 2008 64.52 66.70 64.03 65.95 14,096,137 +1.58(+2.45%)
Aug 08, 2008 62.05 65.19 61.90 64.37 11,405,175 +2.02(+3.24%)
Aug 07, 2008 63.12 63.57 61.65 62.35 9,530,480 -1.55(-2.43%)
Aug 06, 2008 63.95 64.19 62.98 63.90 7,676,494 -0.30(-0.47%)
Aug 05, 2008 61.91 64.41 61.76 64.20 14,410,848 +2.63(+4.27%)
Aug 04, 2008 62.14 62.38 61.09 61.57 9,984,299 -0.88(-1.41%)
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.