Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 31.58 31.71 31.41 31.46 770,980 -0.08(-0.25%)
Oct 28, 2004 31.54 31.60 31.38 31.54 861,174 +0.07(+0.21%)
Oct 27, 2004 31.32 31.53 31.29 31.48 1,206,437 +0.27(+0.85%)
Oct 26, 2004 30.91 31.24 30.88 31.21 1,112,635 +0.35(+1.13%)
Oct 25, 2004 30.91 30.92 30.71 30.86 612,599 -0.07(-0.23%)
Oct 22, 2004 31.25 31.42 30.91 30.93 681,868 -0.30(-0.98%)
Oct 21, 2004 30.73 31.24 30.73 31.24 2,512,450 +0.39(+1.26%)
Oct 20, 2004 30.99 31.04 30.42 30.85 2,187,029 -0.17(-0.55%)
Oct 19, 2004 31.34 31.58 31.02 31.02 1,358,685 -0.29(-0.92%)
Oct 18, 2004 31.21 31.42 31.09 31.31 1,961,543 +0.19(+0.62%)
Oct 15, 2004 31.04 31.17 30.89 31.11 925,031 +0.26(+0.85%)
Oct 14, 2004 30.67 30.89 30.59 30.85 1,248,648 +0.19(+0.63%)
Oct 13, 2004 30.89 30.89 30.59 30.66 321,091 -0.14(-0.46%)
Oct 12, 2004 30.41 30.80 30.35 30.80 787,215 +0.31(+1.01%)
Oct 11, 2004 30.68 30.69 30.47 30.49 301,248 -0.14(-0.46%)
Oct 08, 2004 30.39 30.74 30.39 30.63 2,048,490 +0.27(+0.88%)
Oct 07, 2004 30.70 30.72 30.36 30.36 1,188,038 -0.35(-1.15%)
Oct 06, 2004 30.55 30.76 30.55 30.72 1,407,390 +0.05(+0.17%)
Oct 05, 2004 30.42 30.70 30.42 30.67 872,358 +0.09(+0.31%)
Oct 04, 2004 30.64 30.76 30.42 30.57 2,391,228 -0.02(-0.08%)
Oct 01, 2004 30.02 30.64 29.99 30.60 2,117,399 +0.67(+2.25%)
Sep 30, 2004 29.85 30.10 29.81 29.92 1,900,572 +0.19(+0.62%)
Sep 29, 2004 29.58 29.81 29.58 29.74 747,168 -0.01(-0.03%)
Sep 28, 2004 29.73 29.75 29.50 29.75 387,835 +0.14(+0.49%)
Sep 27, 2004 29.60 29.71 29.54 29.60 450,249 -0.07(-0.25%)
Sep 24, 2004 29.62 29.73 29.48 29.68 828,704 -0.25(-0.83%)
Sep 23, 2004 30.06 30.08 29.92 29.93 2,564,041 -0.16(-0.53%)
Sep 22, 2004 30.19 30.20 30.03 30.09 956,058 -0.10(-0.34%)
Sep 21, 2004 30.14 30.31 30.06 30.19 1,107,945 +0.01(+0.05%)
Sep 20, 2004 30.30 30.33 30.11 30.18 1,146,909 -0.16(-0.53%)
Sep 17, 2004 30.52 30.52 30.27 30.34 1,648,028 -0.15(-0.49%)
Sep 16, 2004 30.07 30.49 30.02 30.49 1,220,868 +0.53(+1.76%)
Sep 15, 2004 29.80 30.06 29.74 29.96 991,414 +0.16(+0.55%)
Sep 14, 2004 30.13 30.14 29.79 29.80 1,535,105 -0.37(-1.23%)
Sep 13, 2004 30.41 30.41 30.10 30.17 752,580 -0.25(-0.83%)
Sep 10, 2004 30.23 30.43 30.15 30.42 766,290 +0.03(+0.08%)
Sep 09, 2004 30.77 30.77 30.38 30.40 2,513,171 -0.50(-1.62%)
Sep 08, 2004 30.95 31.00 30.86 30.90 1,070,064 -0.05(-0.16%)
Sep 07, 2004 30.63 30.95 30.63 30.95 776,031 +0.32(+1.04%)
Sep 03, 2004 30.39 30.66 30.39 30.63 2,636,918 +0.17(+0.55%)
Sep 02, 2004 30.24 30.49 30.24 30.46 602,497 +0.17(+0.57%)
Sep 01, 2004 30.44 30.53 30.19 30.29 1,027,131 -0.10(-0.34%)
Aug 31, 2004 30.20 30.39 30.17 30.39 1,298,435 +0.23(+0.76%)
Aug 30, 2004 30.21 30.23 29.98 30.16 573,274 +0.19(+0.63%)
Aug 27, 2004 30.01 30.07 29.94 29.97 159,102 +0.04(+0.13%)
Aug 26, 2004 29.82 30.01 29.82 29.94 352,118 +0.11(+0.37%)
Aug 25, 2004 29.96 30.02 29.81 29.82 2,750,562 -0.15(-0.51%)
Aug 24, 2004 29.73 30.02 29.73 29.98 897,252 +0.32(+1.07%)
Aug 23, 2004 29.66 29.75 29.44 29.66 910,239 +0.03(+0.09%)
Aug 20, 2004 28.90 29.69 28.90 29.63 3,452,634 +0.76(+2.64%)
Aug 19, 2004 29.34 29.34 28.85 28.87 889,314 -0.43(-1.47%)
Aug 18, 2004 28.97 29.30 28.87 29.30 3,269,359 +0.42(+1.44%)
Aug 17, 2004 28.86 28.89 28.73 28.88 1,409,915 +0.30(+1.06%)
Aug 16, 2004 28.31 28.58 28.30 28.58 961,109 +0.38(+1.34%)
Aug 13, 2004 28.20 28.27 28.09 28.20 821,488 +0.01(+0.03%)
Aug 12, 2004 28.47 28.64 28.19 28.19 1,041,562 -0.29(-1.00%)
Aug 11, 2004 28.48 28.48 28.36 28.48 643,625 -0.04(-0.14%)
Aug 10, 2004 28.55 28.62 28.41 28.52 638,214 +0.21(+0.72%)
Aug 09, 2004 28.38 28.54 28.24 28.31 658,778 -0.07(-0.24%)
Aug 06, 2004 28.29 28.78 28.24 28.38 4,318,138 -0.04(-0.15%)
Aug 05, 2004 28.89 28.89 28.42 28.42 1,911,395 -0.43(-1.50%)
Aug 04, 2004 28.27 28.87 28.27 28.86 1,710,443 +0.23(+0.79%)
Aug 03, 2004 28.52 28.79 28.45 28.63 1,326,937 +0.12(+0.43%)
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.