US Real Estate Ishares ETF (NY: IYR )

100.36 +2.62 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 32.42 33.05 32.34 32.74 16,207,186 +0.32(+0.99%)
Jun 30, 2009 32.30 32.65 32.08 32.42 18,188,376 +0.21(+0.65%)
Jun 29, 2009 32.29 32.40 31.67 32.21 13,423,032 +0.08(+0.25%)
Jun 26, 2009 31.70 32.41 31.55 32.13 17,179,740 +0.28(+0.88%)
Jun 25, 2009 31.11 31.86 30.97 31.85 23,072,722 +0.50(+1.59%)
Jun 24, 2009 31.30 31.70 31.05 31.35 22,650,272 +0.04(+0.13%)
Jun 23, 2009 31.15 31.81 30.87 31.31 23,840,364 +0.27(+0.87%)
Jun 22, 2009 32.18 32.44 30.93 31.04 29,988,712 -1.67(-5.11%)
Jun 19, 2009 32.52 32.77 32.19 32.71 20,485,284 +0.35(+1.08%)
Jun 18, 2009 32.17 32.56 31.79 32.36 20,216,532 +0.16(+0.50%)
Jun 17, 2009 32.62 32.82 31.70 32.20 27,998,188 -0.46(-1.41%)
Jun 16, 2009 33.33 33.53 32.18 32.66 23,576,978 -0.47(-1.42%)
Jun 15, 2009 34.20 34.25 32.75 33.13 29,388,588 -1.56(-4.50%)
Jun 12, 2009 33.64 34.76 33.49 34.69 20,255,720 +0.95(+2.82%)
Jun 11, 2009 34.29 34.59 33.65 33.74 21,106,548 -0.64(-1.86%)
Jun 10, 2009 35.30 35.35 33.55 34.38 27,655,642 -0.67(-1.91%)
Jun 09, 2009 35.30 35.32 34.72 35.05 19,846,988 +0.04(+0.11%)
Jun 08, 2009 35.03 35.52 34.55 35.01 20,970,520 -0.13(-0.37%)
Jun 05, 2009 36.08 36.08 34.90 35.14 27,972,520 -0.45(-1.26%)
Jun 04, 2009 34.78 35.95 34.56 35.59 25,998,336 +1.02(+2.95%)
Jun 03, 2009 34.34 34.66 34.04 34.57 19,147,064 -0.08(-0.23%)
Jun 02, 2009 34.90 35.25 34.39 34.65 30,238,688 -0.52(-1.48%)
Jun 01, 2009 34.20 36.14 34.12 35.17 57,185,992 +1.42(+4.21%)
May 29, 2009 33.10 33.77 32.49 33.75 28,520,888 +0.90(+2.74%)
May 28, 2009 32.62 33.05 31.73 32.85 31,800,772 +0.61(+1.89%)
May 27, 2009 33.53 33.53 31.95 32.24 36,683,720 -1.11(-3.33%)
May 26, 2009 31.40 33.64 31.25 33.35 42,247,120 +1.64(+5.17%)
May 22, 2009 32.48 32.88 31.59 31.71 24,961,878 -0.69(-2.13%)
May 21, 2009 31.86 32.83 31.53 32.40 29,973,636 +0.06(+0.19%)
May 20, 2009 33.28 34.05 32.21 32.34 35,107,864 -0.38(-1.16%)
May 19, 2009 33.16 33.70 32.39 32.72 44,047,492 -0.53(-1.59%)
May 18, 2009 31.30 33.62 31.23 33.25 49,080,516 +2.32(+7.50%)
May 15, 2009 31.77 32.10 30.30 30.93 37,296,344 -1.05(-3.28%)
May 14, 2009 30.73 32.40 30.25 31.98 42,137,496 +0.99(+3.19%)
May 13, 2009 32.24 32.29 30.75 30.99 46,670,756 -2.26(-6.80%)
May 12, 2009 33.80 34.00 31.94 33.25 41,755,380 -0.54(-1.60%)
May 11, 2009 33.73 34.38 33.34 33.79 36,702,696 -1.02(-2.93%)
May 08, 2009 33.15 35.07 32.68 34.81 58,293,928 +2.95(+9.26%)
May 07, 2009 35.06 35.08 31.79 31.86 61,835,720 -2.74(-7.92%)
May 06, 2009 34.16 34.83 33.04 34.60 51,320,880 +1.12(+3.35%)
May 05, 2009 34.09 34.36 33.09 33.48 45,654,752 -1.16(-3.35%)
May 04, 2009 33.08 34.65 33.08 34.64 51,009,700 +2.76(+8.66%)
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.