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 (%)
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%)
Nov 01, 2004 34.81 35.23 34.81 35.15 383,732 +0.33(+0.96%)
Oct 29, 2004 34.95 35.09 34.76 34.82 696,716 -0.09(-0.25%)
Oct 28, 2004 34.91 34.97 34.72 34.91 778,223 +0.07(+0.21%)
Oct 27, 2004 34.65 34.89 34.63 34.83 1,090,229 +0.29(+0.85%)
Oct 26, 2004 34.20 34.57 34.17 34.54 1,005,463 +0.39(+1.13%)
Oct 25, 2004 34.21 34.22 33.98 34.15 553,591 -0.08(-0.23%)
Oct 22, 2004 34.58 34.77 34.20 34.23 616,188 -0.34(-0.98%)
Oct 21, 2004 34.00 34.57 34.00 34.57 2,270,442 +0.43(+1.26%)
Oct 20, 2004 34.29 34.35 33.66 34.14 1,976,367 -0.19(-0.55%)
Oct 19, 2004 34.68 34.95 34.33 34.33 1,227,812 -0.32(-0.92%)
Oct 18, 2004 34.54 34.77 34.40 34.64 1,772,601 +0.21(+0.62%)
Oct 15, 2004 34.35 34.49 34.19 34.43 835,929 +0.29(+0.85%)
Oct 14, 2004 33.94 34.19 33.85 34.14 1,128,374 +0.21(+0.63%)
Oct 13, 2004 34.18 34.18 33.85 33.92 290,162 -0.16(-0.46%)
Oct 12, 2004 33.65 34.08 33.58 34.08 711,387 +0.34(+1.01%)
Oct 11, 2004 33.95 33.96 33.72 33.74 272,231 -0.16(-0.46%)
Oct 08, 2004 33.63 34.02 33.63 33.90 1,851,173 +0.29(+0.88%)
Oct 07, 2004 33.97 33.99 33.60 33.60 1,073,602 -0.39(-1.15%)
Oct 06, 2004 33.80 34.04 33.80 33.99 1,271,825 +0.06(+0.17%)
Oct 05, 2004 33.66 33.97 33.66 33.94 788,329 +0.10(+0.31%)
Oct 04, 2004 33.91 34.04 33.66 33.83 2,160,897 -0.03(-0.08%)
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.