Indicators

US Real Estate Ishares ETF (NY: IYR )

87.06 -0.07 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.18	20.59	19.81	20.57	46,787,464	+0.55(+2.74%)
May 28, 2009	19.88	20.15	19.34	20.02	52,167,992	+0.37(+1.89%)
May 27, 2009	20.44	20.44	19.48	19.65	60,178,288	-0.68(-3.33%)
May 26, 2009	19.14	20.51	19.05	20.33	69,304,840	+1.00(+5.17%)
May 22, 2009	19.80	20.04	19.26	19.33	40,949,040	-0.42(-2.13%)
May 21, 2009	19.42	20.01	19.22	19.75	49,170,644	+0.04(+0.19%)
May 20, 2009	20.29	20.76	19.63	19.71	57,593,156	-0.23(-1.16%)
May 19, 2009	20.21	20.54	19.74	19.95	72,258,288	-0.32(-1.59%)
May 18, 2009	19.08	20.49	19.04	20.27	80,514,776	+1.41(+7.50%)
May 15, 2009	19.37	19.57	18.47	18.85	61,183,276	-0.64(-3.28%)
May 14, 2009	18.73	19.75	18.44	19.49	69,125,008	+0.60(+3.19%)
May 13, 2009	19.65	19.68	18.74	18.89	76,561,648	-1.38(-6.80%)
May 12, 2009	20.60	20.73	19.47	20.27	68,498,160	-0.33(-1.60%)
May 11, 2009	20.56	20.96	20.32	20.60	60,209,416	-0.62(-2.93%)
May 08, 2009	20.21	21.38	19.92	21.22	95,629,040	+1.80(+9.26%)
May 07, 2009	21.37	21.38	19.38	19.42	101,439,216	-1.67(-7.92%)
May 06, 2009	20.82	21.23	20.14	21.09	84,190,008	+0.68(+3.35%)
May 05, 2009	20.78	20.95	20.17	20.41	74,894,936	-0.71(-3.35%)
May 04, 2009	20.16	21.12	20.16	21.12	83,679,528	+1.68(+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.