Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 43.37 43.91 43.35 43.62 2,346,356 +0.12(+0.28%)
Apr 27, 2006 43.00 43.68 42.75 43.49 6,098,832 +0.43(+1.00%)
Apr 26, 2006 43.25 43.51 43.01 43.06 5,420,061 -0.20(-0.45%)
Apr 25, 2006 43.59 43.59 43.15 43.26 4,437,604 -0.31(-0.70%)
Apr 24, 2006 43.75 43.79 43.38 43.57 1,739,473 -0.22(-0.50%)
Apr 21, 2006 43.97 44.05 43.68 43.79 3,528,500 +0.01(+0.01%)
Apr 20, 2006 43.83 43.88 43.33 43.78 5,854,644 +0.04(+0.10%)
Apr 19, 2006 43.25 43.80 43.10 43.74 4,211,347 +0.60(+1.39%)
Apr 18, 2006 42.21 43.37 42.21 43.14 7,471,860 +1.01(+2.40%)
Apr 17, 2006 42.34 42.42 42.07 42.13 3,630,218 -0.19(-0.45%)
Apr 13, 2006 42.80 42.70 42.18 42.32 3,503,886 -0.48(-1.13%)
Apr 12, 2006 42.79 43.06 42.67 42.80 2,108,526 -0.05(-0.11%)
Apr 11, 2006 43.10 43.23 42.79 42.85 2,388,413 -0.10(-0.23%)
Apr 10, 2006 43.37 43.43 42.89 42.95 4,291,547 -0.52(-1.20%)
Apr 07, 2006 44.12 44.14 43.40 43.47 5,221,190 -0.66(-1.49%)
Apr 06, 2006 44.24 44.37 43.97 44.13 3,740,250 -0.26(-0.58%)
Apr 05, 2006 44.16 44.43 44.14 44.38 3,323,435 +0.42(+0.96%)
Apr 04, 2006 43.92 45.20 43.72 43.96 3,641,792 -0.15(-0.33%)
Apr 03, 2006 44.87 45.18 44.11 44.11 5,003,083 -0.98(-2.18%)
Mar 31, 2006 44.94 45.21 44.57 45.09 5,175,547 +0.15(+0.34%)
Mar 30, 2006 45.52 45.62 44.70 44.94 4,037,579 -0.71(-1.55%)
Mar 29, 2006 45.00 45.64 45.00 45.64 5,330,406 +0.99(+2.21%)
Mar 28, 2006 44.11 44.91 44.02 44.65 3,870,005 +0.50(+1.13%)
Mar 27, 2006 44.48 44.53 44.08 44.16 2,704,977 -0.44(-0.99%)
Mar 24, 2006 44.78 44.78 44.46 44.60 2,834,244 -0.40(-0.90%)
Mar 23, 2006 44.72 45.02 44.70 45.00 2,148,626 +0.26(+0.59%)
Mar 22, 2006 44.59 44.88 44.46 44.74 3,102,557 +0.13(+0.29%)
Mar 21, 2006 45.18 45.27 44.52 44.61 4,669,240 -0.66(-1.46%)
Mar 20, 2006 46.00 46.00 45.09 45.27 3,460,852 -0.72(-1.57%)
Mar 17, 2006 45.92 46.02 45.33 46.00 3,886,143 +0.52(+1.13%)
Mar 16, 2006 45.15 45.78 45.10 45.48 5,020,036 +0.48(+1.08%)
Mar 15, 2006 44.38 45.09 44.32 45.00 4,097,566 +0.77(+1.75%)
Mar 14, 2006 43.87 44.24 43.76 44.22 2,230,294 +0.34(+0.78%)
Mar 13, 2006 44.14 44.32 43.64 43.88 2,549,955 -0.17(-0.38%)
Mar 10, 2006 43.71 44.11 43.46 44.05 2,286,695 +0.48(+1.10%)
Mar 09, 2006 43.26 43.81 43.22 43.57 4,710,807 +0.44(+1.01%)
Mar 08, 2006 42.94 43.25 42.73 43.13 5,816,826 +0.08(+0.19%)
Mar 07, 2006 43.56 43.59 43.05 43.05 5,039,271 -0.60(-1.36%)
Mar 06, 2006 43.03 43.80 42.94 43.65 4,170,757 +0.75(+1.74%)
Mar 03, 2006 42.94 43.03 42.74 42.90 5,310,193 -0.18(-0.41%)
Mar 02, 2006 43.10 43.15 42.88 43.08 3,105,328 -0.10(-0.24%)
Mar 01, 2006 43.29 43.35 42.83 43.18 2,084,074 +0.21(+0.49%)
Feb 28, 2006 43.18 43.28 42.83 42.97 2,713,128 -0.20(-0.47%)
Feb 27, 2006 43.28 43.36 42.99 43.18 1,411,335 +0.02(+0.06%)
Feb 24, 2006 43.28 43.35 43.07 43.15 2,432,425 -0.25(-0.58%)
Feb 23, 2006 43.52 43.62 43.16 43.40 1,828,639 -0.12(-0.27%)
Feb 22, 2006 42.94 43.53 42.77 43.52 5,086,544 +0.57(+1.33%)
Feb 21, 2006 42.91 43.18 42.80 42.95 2,790,394 +0.05(+0.11%)
Feb 17, 2006 42.65 42.92 42.43 42.90 3,512,362 +0.31(+0.72%)
Feb 16, 2006 42.33 42.60 42.27 42.59 2,057,341 +0.36(+0.86%)
Feb 15, 2006 41.95 42.24 41.76 42.23 3,090,983 +0.33(+0.79%)
Feb 14, 2006 41.62 41.90 41.19 41.90 2,395,585 +0.31(+0.74%)
Feb 13, 2006 41.55 41.69 41.49 41.59 990,607 +0.05(+0.12%)
Feb 10, 2006 41.56 41.80 41.25 41.54 1,745,830 -0.02(-0.04%)
Feb 09, 2006 41.50 41.77 41.29 41.56 1,481,918 +0.16(+0.39%)
Feb 08, 2006 41.54 41.54 41.05 41.40 1,914,545 -0.17(-0.40%)
Feb 07, 2006 41.78 42.05 41.56 41.57 2,518,657 -0.25(-0.60%)
Feb 06, 2006 41.59 41.94 41.59 41.82 1,516,639 +0.10(+0.25%)
Feb 03, 2006 41.78 41.99 41.38 41.72 5,450,870 -0.54(-1.28%)
Feb 02, 2006 42.42 42.45 42.11 42.26 3,415,209 -0.19(-0.45%)
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.