Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 34.84 35.06 34.41 34.57 2,931,296 -0.22(-0.63%)
Jan 28, 2005 34.72 34.88 34.57 34.79 2,895,759 +0.16(+0.46%)
Jan 27, 2005 35.00 35.06 34.49 34.63 3,236,782 -0.37(-1.05%)
Jan 26, 2005 34.89 35.11 34.75 35.00 2,741,223 +0.06(+0.16%)
Jan 25, 2005 35.70 35.84 34.94 34.94 3,476,085 -0.73(-2.05%)
Jan 24, 2005 36.04 36.19 35.64 35.67 4,028,046 -0.35(-0.98%)
Jan 21, 2005 36.09 36.22 35.81 36.02 3,637,467 +0.09(+0.24%)
Jan 20, 2005 36.16 36.22 35.79 35.94 2,413,567 -0.23(-0.63%)
Jan 19, 2005 37.19 37.19 36.02 36.17 3,435,984 +0.06(+0.16%)
Jan 18, 2005 35.70 36.11 35.46 36.11 2,182,741 +0.39(+1.10%)
Jan 14, 2005 35.37 35.75 35.37 35.72 1,232,050 +0.41(+1.16%)
Jan 13, 2005 35.07 35.86 35.07 35.30 3,227,327 +0.17(+0.48%)
Jan 12, 2005 35.29 35.29 34.66 35.14 2,503,224 -0.13(-0.38%)
Jan 11, 2005 35.71 35.90 35.27 35.27 1,950,937 -0.44(-1.23%)
Jan 10, 2005 35.88 35.96 35.60 35.71 1,280,302 -0.02(-0.06%)
Jan 07, 2005 35.89 36.16 35.61 35.73 2,343,798 -0.00(-0.01%)
Jan 06, 2005 35.52 35.95 35.50 35.73 3,425,225 +0.30(+0.86%)
Jan 05, 2005 36.65 36.65 35.21 35.43 11,290,593 -1.38(-3.74%)
Jan 04, 2005 37.54 37.62 36.73 36.81 1,680,336 -0.51(-1.37%)
Jan 03, 2005 37.91 38.02 37.15 37.32 3,276,557 -0.47(-1.24%)
Dec 31, 2004 37.93 38.08 37.73 37.79 1,807,812 -0.10(-0.27%)
Dec 30, 2004 37.79 37.96 37.68 37.89 778,549 +0.19(+0.51%)
Dec 29, 2004 37.60 37.76 37.42 37.70 1,175,974 +0.18(+0.48%)
Dec 28, 2004 37.54 37.60 37.48 37.52 1,148,588 +0.13(+0.34%)
Dec 27, 2004 37.57 38.16 36.81 37.39 857,447 +0.09(+0.24%)
Dec 23, 2004 37.94 37.94 37.30 37.30 2,260,987 -0.94(-2.46%)
Dec 22, 2004 38.10 38.27 38.05 38.24 1,363,439 +0.25(+0.66%)
Dec 21, 2004 37.79 38.03 37.27 37.99 2,270,768 +0.31(+0.81%)
Dec 20, 2004 37.66 37.80 37.48 37.68 1,152,174 -0.03(-0.07%)
Dec 17, 2004 37.34 37.82 37.09 37.71 2,128,295 +0.29(+0.77%)
Dec 16, 2004 37.67 37.86 37.40 37.42 743,338 -0.32(-0.85%)
Dec 15, 2004 37.57 37.79 37.33 37.74 1,453,748 +0.20(+0.53%)
Dec 14, 2004 37.53 37.62 37.27 37.54 781,483 -0.09(-0.24%)
Dec 13, 2004 37.71 37.79 37.57 37.64 1,077,188 -0.09(-0.24%)
Dec 10, 2004 37.36 37.73 37.27 37.72 1,207,924 +0.40(+1.06%)
Dec 09, 2004 37.01 37.40 36.81 37.33 5,693,059 +0.26(+0.70%)
Dec 08, 2004 36.95 37.42 36.92 37.07 1,430,600 +0.07(+0.20%)
Dec 07, 2004 37.52 37.52 36.93 37.00 1,488,633 -0.52(-1.37%)
Dec 06, 2004 37.37 37.67 37.19 37.51 4,601,199 +0.17(+0.46%)
Dec 03, 2004 36.76 37.35 36.76 37.34 2,753,286 +0.64(+1.74%)
Dec 02, 2004 37.00 37.01 36.48 36.70 3,267,754 -0.34(-0.91%)
Dec 01, 2004 36.29 37.15 36.29 37.04 3,684,415 +0.75(+2.05%)
Nov 30, 2004 36.13 36.32 36.02 36.29 2,644,719 +0.16(+0.45%)
Nov 29, 2004 36.19 36.47 36.01 36.13 2,213,714 -0.09(-0.25%)
Nov 26, 2004 36.58 36.58 36.22 36.22 871,792 -0.21(-0.59%)
Nov 24, 2004 36.15 36.49 35.95 36.44 2,390,419 +0.49(+1.37%)
Nov 23, 2004 35.61 35.98 35.49 35.95 1,092,185 +0.38(+1.07%)
Nov 22, 2004 35.33 35.61 35.22 35.57 1,625,563 +0.26(+0.75%)
Nov 19, 2004 35.88 35.88 35.29 35.30 1,461,572 -0.49(-1.37%)
Nov 18, 2004 35.80 36.16 35.33 35.79 3,540,964 +0.05(+0.13%)
Nov 17, 2004 36.76 36.81 35.64 35.75 2,641,785 -0.75(-2.06%)
Nov 16, 2004 36.87 36.96 36.50 36.50 1,932,679 -0.34(-0.93%)
Nov 15, 2004 36.52 36.87 36.45 36.84 1,329,206 +0.39(+1.07%)
Nov 12, 2004 35.73 36.50 35.64 36.45 2,294,894 +0.82(+2.30%)
Nov 11, 2004 35.33 35.64 35.33 35.64 497,841 +0.28(+0.79%)
Nov 10, 2004 35.09 35.49 35.04 35.36 2,131,881 +0.21(+0.60%)
Nov 09, 2004 35.04 35.16 34.95 35.14 840,168 +0.10(+0.29%)
Nov 08, 2004 34.84 35.07 34.76 35.04 1,336,053 +0.20(+0.57%)
Nov 05, 2004 35.25 35.73 34.82 34.84 3,903,178 -1.04(-2.90%)
Nov 04, 2004 35.24 35.89 35.24 35.88 1,798,357 +0.64(+1.82%)
Nov 03, 2004 35.52 35.52 35.19 35.24 1,346,159 +0.34(+0.97%)
Nov 02, 2004 35.23 35.30 34.89 34.91 1,400,932 -0.25(-0.70%)
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.