US Real Estate Ishares ETF (NY: IYR )

106.23 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 117.20 117.20 115.00 116.46 925,700 -0.79(-0.67%)
Feb 25, 2005 115.06 117.25 115.05 117.25 679,000 +2.25(+1.96%)
Feb 24, 2005 115.37 115.60 114.20 115.00 850,400 -0.38(-0.33%)
Feb 23, 2005 116.70 116.77 115.10 115.38 626,800 +0.07(+0.06%)
Feb 22, 2005 118.70 118.70 115.30 115.31 1,750,700 -3.19(-2.69%)
Feb 18, 2005 119.00 119.00 118.00 118.50 762,700 -1.23(-1.03%)
Feb 17, 2005 119.95 120.12 119.63 119.73 711,200 -0.07(-0.06%)
Feb 16, 2005 119.20 119.90 118.43 119.80 503,000 +0.61(+0.51%)
Feb 15, 2005 118.99 119.25 118.65 119.19 555,600 +0.36(+0.30%)
Feb 14, 2005 118.99 119.20 118.41 118.83 696,500 +0.23(+0.19%)
Feb 11, 2005 118.30 118.80 117.38 118.60 1,163,200 +0.48(+0.41%)
Feb 10, 2005 118.00 118.35 117.26 118.12 1,177,200 +0.42(+0.36%)
Feb 09, 2005 116.60 117.75 116.60 117.70 268,300 +0.69(+0.59%)
Feb 08, 2005 116.51 117.04 116.48 117.01 322,000 +0.27(+0.23%)
Feb 07, 2005 116.82 117.63 116.65 116.74 636,600 -0.26(-0.22%)
Feb 04, 2005 116.01 117.19 116.01 117.00 1,718,700 +1.52(+1.32%)
Feb 03, 2005 115.70 116.16 115.15 115.48 370,200 -0.22(-0.19%)
Feb 02, 2005 114.20 115.70 114.11 115.70 727,200 +1.31(+1.15%)
Feb 01, 2005 113.37 114.40 113.01 114.39 1,719,600 +1.69(+1.50%)
Jan 31, 2005 113.60 114.30 112.17 112.70 899,100 -0.72(-0.63%)
Jan 28, 2005 113.20 113.73 112.70 113.42 888,200 +0.52(+0.46%)
Jan 27, 2005 114.10 114.30 112.45 112.90 992,800 -1.20(-1.05%)
Jan 26, 2005 113.75 114.46 113.28 114.10 840,800 +0.18(+0.16%)
Jan 25, 2005 116.40 116.85 113.91 113.92 1,066,200 -2.38(-2.05%)
Jan 24, 2005 117.50 118.00 116.20 116.30 1,235,500 -1.15(-0.98%)
Jan 21, 2005 117.65 118.10 116.76 117.45 1,115,700 +0.28(+0.24%)
Jan 20, 2005 117.90 118.09 116.67 117.17 740,300 -0.74(-0.63%)
Jan 19, 2005 121.25 121.25 117.42 117.91 1,053,900 +0.19(+0.16%)
Jan 18, 2005 116.39 117.72 115.60 117.72 669,500 +1.28(+1.10%)
Jan 14, 2005 115.30 116.55 115.30 116.44 377,900 +1.34(+1.16%)
Jan 13, 2005 114.35 116.92 114.35 115.10 989,900 +0.55(+0.48%)
Jan 12, 2005 115.05 115.05 113.00 114.55 767,800 -0.44(-0.38%)
Jan 11, 2005 116.42 117.03 114.99 114.99 598,400 -1.43(-1.23%)
Jan 10, 2005 116.99 117.25 116.05 116.42 392,700 -0.07(-0.06%)
Jan 07, 2005 117.00 117.90 116.10 116.49 718,900 -0.01(-0.01%)
Jan 06, 2005 115.80 117.20 115.75 116.50 1,050,600 +0.99(+0.86%)
Jan 05, 2005 119.50 119.50 114.80 115.51 3,463,100 -4.49(-3.74%)
Jan 04, 2005 122.40 122.64 119.76 120.00 515,400 -1.67(-1.37%)
Jan 03, 2005 123.60 123.94 121.12 121.67 1,005,000 -1.53(-1.24%)
Dec 31, 2004 123.65 124.14 123.00 123.20 554,500 -0.33(-0.27%)
Dec 30, 2004 123.20 123.76 122.86 123.53 238,800 +0.63(+0.51%)
Dec 29, 2004 122.60 123.10 122.00 122.90 360,700 +0.59(+0.48%)
Dec 28, 2004 122.38 122.60 122.18 122.31 352,300 +0.42(+0.34%)
Dec 27, 2004 122.50 124.40 120.00 121.89 263,000 +0.29(+0.24%)
Dec 23, 2004 123.70 123.70 121.60 121.60 693,500 -3.07(-2.46%)
Dec 22, 2004 124.20 124.77 124.05 124.67 418,200 +0.82(+0.66%)
Dec 21, 2004 123.20 124.00 121.50 123.85 696,500 +1.00(+0.81%)
Dec 20, 2004 122.77 123.24 122.19 122.85 353,400 -0.09(-0.07%)
Dec 17, 2004 121.75 123.29 120.92 122.94 652,800 +0.94(+0.77%)
Dec 16, 2004 122.80 123.44 121.92 122.00 228,000 -1.05(-0.85%)
Dec 15, 2004 122.50 123.19 121.70 123.05 445,900 +0.65(+0.53%)
Dec 14, 2004 122.35 122.65 121.50 122.40 239,700 -0.30(-0.24%)
Dec 13, 2004 122.95 123.21 122.50 122.70 330,400 -0.29(-0.24%)
Dec 10, 2004 121.80 123.00 121.51 122.99 370,500 +1.29(+1.06%)
Dec 09, 2004 120.65 121.92 120.01 121.70 1,746,200 +0.84(+0.70%)
Dec 08, 2004 120.45 122.00 120.36 120.86 438,800 +0.24(+0.20%)
Dec 07, 2004 122.31 122.31 120.40 120.62 456,600 -1.68(-1.37%)
Dec 06, 2004 121.85 122.80 121.26 122.30 1,411,300 +0.56(+0.46%)
Dec 03, 2004 119.85 121.76 119.85 121.74 844,500 +2.08(+1.74%)
Dec 02, 2004 120.64 120.67 118.95 119.66 1,002,300 -1.10(-0.91%)
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.