Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.00 +0.25 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.58 31.74 31.15 31.65 125,759 +0.26(+0.83%)
Aug 30, 2010 31.56 31.86 31.36 31.39 17,506,348 -0.26(-0.82%)
Aug 27, 2010 31.05 31.69 30.71 31.65 27,445,500 +0.01(+0.02%)
Aug 26, 2010 31.45 31.73 31.10 31.64 2,849 +0.32(+1.01%)
Aug 25, 2010 30.72 31.48 30.61 31.33 317 +0.40(+1.31%)
Aug 24, 2010 30.64 31.12 30.39 30.92 287,235 -0.14(-0.44%)
Aug 23, 2010 31.33 31.45 31.04 31.06 17,781,020 -0.15(-0.48%)
Aug 20, 2010 31.16 31.25 30.89 31.21 25,627,844 -0.09(-0.30%)
Aug 19, 2010 31.92 31.95 31.14 31.30 161 -0.73(-2.27%)
Aug 18, 2010 32.05 32.25 31.80 32.03 322 +0.01(+0.02%)
Aug 17, 2010 31.62 32.22 31.45 32.02 49,770 +0.68(+2.18%)
Aug 16, 2010 31.25 31.61 31.05 31.34 18,587,708 +0.03(+0.10%)
Aug 13, 2010 31.32 31.61 31.26 31.31 15,829,769 -0.07(-0.22%)
Aug 12, 2010 31.33 31.69 31.23 31.38 17,331,590 -0.38(-1.21%)
Aug 11, 2010 31.95 32.13 31.49 31.76 101,239 -0.73(-2.24%)
Aug 10, 2010 32.49 32.82 32.17 32.49 1,932 -0.29(-0.89%)
Aug 09, 2010 32.64 32.90 32.42 32.78 13,296,077 +0.32(+0.99%)
Aug 06, 2010 32.46 32.54 31.95 32.46 17,838,528 -0.11(-0.32%)
Aug 05, 2010 32.80 32.96 32.48 32.56 966 -0.41(-1.24%)
Aug 04, 2010 32.90 33.01 32.65 32.97 15,039 +0.11(+0.32%)
Aug 03, 2010 32.97 33.02 32.57 32.87 44,513 -0.17(-0.53%)
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.