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 (%)
May 28, 2010 30.75 31.40 30.64 30.75 25,127,752 -0.47(-1.50%)
May 27, 2010 30.32 31.23 30.01 31.21 32,967,568 +1.61(+5.43%)
May 26, 2010 30.14 30.55 29.40 29.61 45,433 -0.12(-0.39%)
May 25, 2010 28.57 29.74 28.27 29.72 50,280 +0.31(+1.05%)
May 24, 2010 30.11 30.25 29.36 29.42 31,123,314 -0.60(-2.01%)
May 21, 2010 28.62 30.09 28.47 30.02 38,942,368 +0.94(+3.24%)
May 20, 2010 29.24 29.97 29.03 29.08 41,187 -1.48(-4.83%)
May 19, 2010 30.60 31.23 29.79 30.55 38,292,032 -0.26(-0.84%)
May 18, 2010 32.06 32.15 30.68 30.81 67,310 -0.81(-2.55%)
May 17, 2010 31.67 32.20 30.72 31.62 32,116,754 -0.05(-0.16%)
May 14, 2010 31.67 32.37 31.28 31.67 35,442,856 -1.01(-3.09%)
May 13, 2010 33.15 33.21 32.55 32.68 20,805,936 -0.44(-1.32%)
May 12, 2010 32.85 33.24 32.59 33.12 22,015,380 +0.53(+1.62%)
May 11, 2010 32.80 32.96 32.43 32.59 19,981 +0.04(+0.11%)
May 10, 2010 32.03 32.59 31.92 32.55 40,502,652 +2.01(+6.59%)
May 07, 2010 31.15 31.80 30.04 30.54 51,620,600 -0.13(-0.42%)
May 06, 2010 31.09 32.37 26.57 30.67 22,362 -1.37(-4.28%)
May 05, 2010 32.17 32.95 31.92 32.04 35,281,920 -0.78(-2.38%)
May 04, 2010 33.15 33.23 32.49 32.82 43,126 -0.79(-2.34%)
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.