US Real Estate Ishares ETF (NY: IYR )

101.59 -0.79 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.29 43.44 42.07 42.67 27,832,016 -0.30(-0.70%)
Sep 29, 2009 43.86 44.14 42.85 42.97 22,318,472 -0.02(-0.05%)
Sep 28, 2009 42.40 43.80 42.26 42.99 19,175,188 +0.93(+2.21%)
Sep 25, 2009 41.74 42.51 41.33 42.06 23,703,916 -0.03(-0.07%)
Sep 24, 2009 43.74 43.99 41.74 42.09 35,739,012 -1.44(-3.31%)
Sep 23, 2009 45.25 45.27 43.45 43.53 27,756,920 -1.51(-3.35%)
Sep 22, 2009 44.18 45.19 44.08 45.04 26,655,784 +0.96(+2.18%)
Sep 21, 2009 44.10 44.54 43.74 44.08 18,946,080 -0.71(-1.59%)
Sep 18, 2009 44.93 45.35 44.02 44.79 22,278,778 -0.71(-1.56%)
Sep 17, 2009 45.06 46.46 44.10 45.50 34,112,864 +1.53(+3.47%)
Sep 16, 2009 43.71 45.09 43.55 43.97 39,017,120 +0.64(+1.48%)
Sep 15, 2009 42.80 43.92 42.08 43.33 32,674,874 +0.75(+1.76%)
Sep 14, 2009 40.84 42.61 40.78 42.58 20,620,696 +1.19(+2.88%)
Sep 11, 2009 41.66 41.88 40.88 41.39 17,879,174 -0.13(-0.31%)
Sep 10, 2009 40.90 41.53 40.28 41.52 19,105,710 +0.58(+1.42%)
Sep 09, 2009 40.11 41.04 39.81 40.94 20,270,860 +0.81(+2.02%)
Sep 08, 2009 39.49 40.16 39.18 40.13 22,930,538 +1.25(+3.22%)
Sep 04, 2009 38.42 38.91 37.78 38.88 14,698,858 +0.46(+1.20%)
Sep 03, 2009 38.14 38.50 37.46 38.42 16,254,234 +0.67(+1.77%)
Sep 02, 2009 38.14 38.45 37.72 37.75 21,062,004 -0.76(-1.97%)
Sep 01, 2009 40.29 40.60 38.41 38.51 38,991,224 -2.07(-5.10%)
Aug 31, 2009 40.39 40.78 40.11 40.58 17,572,418 -0.51(-1.24%)
Aug 28, 2009 41.22 41.30 40.42 41.09 16,195,412 +0.27(+0.66%)
Aug 27, 2009 40.50 40.90 39.64 40.82 18,505,088 +0.32(+0.79%)
Aug 26, 2009 40.23 40.50 39.86 40.50 13,740,805 +0.18(+0.45%)
Aug 25, 2009 40.24 40.67 39.91 40.32 18,848,974 +0.44(+1.10%)
Aug 24, 2009 40.58 40.69 39.77 39.88 19,081,216 -0.23(-0.57%)
Aug 21, 2009 39.72 40.92 39.48 40.11 26,083,772 +0.87(+2.22%)
Aug 20, 2009 37.74 39.27 37.70 39.24 26,163,152 +1.53(+4.06%)
Aug 19, 2009 37.34 37.92 37.13 37.71 22,567,752 -0.28(-0.74%)
Aug 18, 2009 37.68 38.39 37.45 37.99 22,530,178 +0.01(+0.03%)
Aug 17, 2009 38.02 38.20 37.32 37.98 34,474,968 -1.53(-3.87%)
Aug 14, 2009 39.62 39.71 38.65 39.51 20,852,086 -0.36(-0.90%)
Aug 13, 2009 40.08 40.28 39.36 39.87 22,389,272 +0.19(+0.48%)
Aug 12, 2009 39.37 40.43 39.37 39.68 26,769,632 +0.26(+0.66%)
Aug 11, 2009 40.23 40.40 39.03 39.42 27,597,476 -1.20(-2.95%)
Aug 10, 2009 41.40 41.45 40.20 40.62 23,375,644 -0.82(-1.98%)
Aug 07, 2009 40.50 42.26 39.77 41.44 34,657,644 +1.84(+4.65%)
Aug 06, 2009 40.38 41.32 39.52 39.60 46,145,256 -0.25(-0.63%)
Aug 05, 2009 38.39 39.99 38.06 39.85 34,952,836 +1.75(+4.59%)
Aug 04, 2009 36.34 38.63 36.07 38.10 39,974,708 +1.58(+4.33%)
Aug 03, 2009 36.55 36.61 35.93 36.52 17,432,794 +0.67(+1.86%)
Jul 31, 2009 35.72 36.13 35.45 35.85 18,840,268 +0.04(+0.11%)
Jul 30, 2009 35.15 36.32 35.10 35.81 31,032,808 +1.20(+3.47%)
Jul 29, 2009 34.77 35.06 34.27 34.61 16,401,156 -0.50(-1.42%)
Jul 28, 2009 34.93 35.22 34.58 35.11 17,254,552 +0.07(+0.20%)
Jul 27, 2009 34.68 35.32 34.45 35.04 17,031,716 +0.44(+1.27%)
Jul 24, 2009 34.18 34.74 33.80 34.60 16,339,439 +0.30(+0.87%)
Jul 23, 2009 33.22 34.81 33.04 34.30 31,836,864 +1.15(+3.47%)
Jul 22, 2009 32.61 33.63 32.57 33.15 21,233,256 +0.03(+0.09%)
Jul 21, 2009 33.45 33.50 32.42 33.12 18,909,740 -0.07(-0.21%)
Jul 20, 2009 32.46 33.34 32.45 33.19 34,687,128 +1.04(+3.23%)
Jul 17, 2009 32.71 32.74 31.90 32.15 21,723,868 -0.77(-2.34%)
Jul 16, 2009 32.20 33.15 31.88 32.92 21,610,536 +0.42(+1.29%)
Jul 15, 2009 31.95 32.92 31.71 32.50 29,777,296 +1.08(+3.44%)
Jul 14, 2009 31.07 31.63 30.57 31.42 22,961,032 +0.36(+1.16%)
Jul 13, 2009 30.17 31.24 30.17 31.06 29,715,820 +1.18(+3.95%)
Jul 10, 2009 29.62 30.08 29.14 29.88 21,225,324 -0.05(-0.17%)
Jul 09, 2009 30.66 30.84 29.88 29.93 18,224,158 -0.49(-1.61%)
Jul 08, 2009 30.83 31.01 29.59 30.42 30,045,200 -0.30(-0.98%)
Jul 07, 2009 31.86 31.90 30.59 30.72 27,029,800 -1.18(-3.70%)
Jul 06, 2009 30.94 32.03 30.69 31.90 22,869,662 +0.65(+2.08%)
Jul 02, 2009 32.31 32.31 31.19 31.25 24,727,660 -1.49(-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.