US Real Estate Ishares ETF (NY: IYR )

102.81 -0.38 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 72.27 73.15 70.40 70.40 10,768,430 -0.95(-1.33%)
Jul 30, 2007 70.60 71.55 69.93 71.35 10,038,492 +0.95(+1.35%)
Jul 27, 2007 72.20 73.09 70.29 70.40 11,585,519 -2.00(-2.76%)
Jul 26, 2007 72.95 73.00 71.00 72.40 13,133,834 -1.70(-2.29%)
Jul 25, 2007 74.99 75.51 73.00 74.10 10,703,185 +0.10(+0.14%)
Jul 24, 2007 75.57 76.01 73.90 74.00 10,142,076 -1.95(-2.57%)
Jul 23, 2007 77.60 77.88 75.95 75.95 6,250,800 -1.35(-1.75%)
Jul 20, 2007 78.66 78.75 76.80 77.30 7,447,076 -1.26(-1.60%)
Jul 19, 2007 78.65 79.26 78.53 78.56 3,561,698 +0.26(+0.33%)
Jul 18, 2007 78.10 78.38 77.10 78.30 6,536,505 -0.43(-0.55%)
Jul 17, 2007 79.10 79.63 78.59 78.73 3,650,162 -0.51(-0.64%)
Jul 16, 2007 79.78 80.58 79.23 79.24 5,520,630 -0.44(-0.55%)
Jul 13, 2007 78.95 79.82 78.54 79.68 2,976,906 +0.75(+0.95%)
Jul 12, 2007 77.94 78.93 77.73 78.93 4,041,208 +0.98(+1.26%)
Jul 11, 2007 77.80 77.95 76.91 77.95 7,719,260 +0.00(+0.00%)
Jul 10, 2007 80.05 79.66 77.66 77.95 5,713,290 -2.45(-3.05%)
Jul 09, 2007 80.95 80.95 79.47 80.40 4,635,945 +0.30(+0.37%)
Jul 06, 2007 80.00 80.60 79.37 80.10 7,472,335 -0.17(-0.21%)
Jul 05, 2007 79.40 80.95 79.65 80.27 12,112,800 +1.27(+1.61%)
Jul 03, 2007 79.50 79.72 78.76 79.00 4,308,730 -0.37(-0.47%)
Jul 02, 2007 77.35 79.39 77.49 79.37 8,083,603 +1.95(+2.52%)
Jun 29, 2007 77.80 78.75 76.78 77.42 7,104,859 -0.10(-0.13%)
Jun 28, 2007 78.32 78.93 77.48 77.52 8,383,941 -1.05(-1.34%)
Jun 27, 2007 76.11 79.07 76.11 78.57 12,543,637 +1.67(+2.17%)
Jun 26, 2007 77.52 77.76 76.72 76.90 7,472,414 -0.11(-0.14%)
Jun 25, 2007 78.77 79.50 76.94 77.01 10,238,131 -1.79(-2.27%)
Jun 22, 2007 78.80 79.00 78.06 78.80 5,413,694 -0.30(-0.38%)
Jun 21, 2007 79.11 79.30 77.70 79.10 6,765,100 -0.32(-0.40%)
Jun 20, 2007 80.90 81.00 79.15 79.42 7,332,200 -1.44(-1.78%)
Jun 19, 2007 80.58 80.94 79.93 80.86 5,922,200 +0.08(+0.10%)
Jun 18, 2007 82.00 82.05 80.65 80.78 6,574,700 -1.22(-1.49%)
Jun 15, 2007 81.41 82.42 81.41 82.00 4,408,700 +1.22(+1.51%)
Jun 14, 2007 81.60 82.06 80.78 80.78 4,203,500 -0.84(-1.03%)
Jun 13, 2007 80.35 81.82 80.19 81.62 4,207,600 +1.72(+2.15%)
Jun 12, 2007 81.05 81.35 79.83 79.90 9,951,500 -1.58(-1.94%)
Jun 11, 2007 82.20 82.65 81.09 81.48 4,395,710 -1.36(-1.64%)
Jun 08, 2007 81.40 82.84 81.00 82.84 5,094,387 +1.34(+1.64%)
Jun 07, 2007 83.26 83.69 81.48 81.50 10,550,599 -2.60(-3.09%)
Jun 06, 2007 84.10 84.73 83.65 84.10 7,537,000 -0.53(-0.63%)
Jun 05, 2007 86.05 86.05 84.55 84.63 8,411,239 -1.49(-1.73%)
Jun 04, 2007 85.24 86.50 85.00 86.12 3,440,100 +0.54(+0.63%)
Jun 01, 2007 85.66 86.17 85.12 85.58 3,208,380 -0.04(-0.05%)
May 31, 2007 86.09 86.53 85.07 85.62 6,025,287 -0.23(-0.27%)
May 30, 2007 83.50 85.94 83.35 85.85 7,677,197 +2.14(+2.56%)
May 29, 2007 82.00 84.20 82.07 83.71 6,826,566 +2.48(+3.05%)
May 25, 2007 80.72 82.12 80.59 81.23 6,443,622 +0.51(+0.63%)
May 24, 2007 81.84 82.37 79.72 80.72 10,391,513 -1.25(-1.52%)
May 23, 2007 82.96 83.60 81.80 81.97 4,792,247 -0.65(-0.79%)
May 22, 2007 82.02 83.33 81.76 82.62 4,996,155 +0.85(+1.04%)
May 21, 2007 80.98 82.55 80.75 81.77 15,337,284 +0.56(+0.69%)
May 18, 2007 82.30 82.21 80.64 81.21 7,539,184 -0.71(-0.87%)
May 17, 2007 83.16 83.19 81.89 81.92 6,111,660 -1.50(-1.80%)
May 16, 2007 84.31 84.49 82.78 83.42 5,833,930 -0.78(-0.93%)
May 15, 2007 85.48 86.05 84.04 84.20 3,739,195 -1.15(-1.35%)
May 14, 2007 86.05 86.51 85.35 85.35 2,264,198 -0.90(-1.04%)
May 11, 2007 85.48 86.25 85.30 86.25 2,383,600 +0.95(+1.11%)
May 10, 2007 85.89 86.14 84.90 85.30 3,762,690 -0.86(-1.00%)
May 09, 2007 85.11 86.66 85.05 86.16 3,320,700 +0.99(+1.16%)
May 08, 2007 85.70 85.70 85.05 85.17 2,521,500 -0.56(-0.65%)
May 07, 2007 85.50 86.20 85.48 85.73 2,344,621 +0.08(+0.09%)
May 04, 2007 86.34 86.40 85.18 85.65 3,248,627 -0.43(-0.50%)
May 03, 2007 86.27 86.52 85.95 86.08 4,672,496 +0.34(+0.40%)
May 02, 2007 84.95 86.21 84.95 85.74 5,159,754 +0.70(+0.82%)
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.