US Real Estate Ishares ETF (NY: IYR )

103.22 USD -0.74 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 113.07 113.86 112.20 112.20 1,685,400 -0.42(-0.37%)
Mar 30, 2005 111.20 112.62 111.20 112.62 1,089,300 +1.43(+1.29%)
Mar 29, 2005 110.80 112.12 110.80 111.19 897,500 -0.16(-0.14%)
Mar 28, 2005 111.75 112.23 111.00 111.35 1,053,400 -0.06(-0.05%)
Mar 24, 2005 111.20 113.18 111.20 111.41 1,298,200 -0.99(-0.88%)
Mar 23, 2005 112.00 113.70 111.20 112.40 2,294,100 -0.60(-0.53%)
Mar 22, 2005 114.90 116.10 112.70 113.00 2,244,400 -2.00(-1.74%)
Mar 21, 2005 115.79 115.79 114.51 115.00 1,226,200 -0.87(-0.75%)
Mar 18, 2005 116.75 116.75 115.54 115.87 857,500 -0.78(-0.67%)
Mar 17, 2005 115.50 117.09 115.50 116.65 696,400 +1.23(+1.07%)
Mar 16, 2005 116.52 116.77 115.25 115.42 1,070,300 -1.45(-1.24%)
Mar 15, 2005 118.00 118.72 116.42 116.87 1,540,500 -0.26(-0.22%)
Mar 14, 2005 115.60 117.13 115.31 117.13 848,500 +1.82(+1.58%)
Mar 11, 2005 116.00 116.75 115.31 115.31 811,800 -1.69(-1.44%)
Mar 10, 2005 116.50 117.33 115.80 117.00 1,123,300 +0.90(+0.78%)
Mar 09, 2005 117.25 118.50 115.90 116.10 1,730,600 -3.50(-2.93%)
Mar 08, 2005 119.81 120.50 119.31 119.60 601,000 -1.20(-0.99%)
Mar 07, 2005 119.65 121.33 119.32 120.80 915,300 +1.15(+0.96%)
Mar 04, 2005 117.55 119.84 117.55 119.65 1,049,800 +2.44(+2.08%)
Mar 03, 2005 117.19 117.61 116.65 117.21 340,500 +0.21(+0.18%)
Mar 02, 2005 116.49 117.35 116.31 117.00 408,300 -0.46(-0.39%)
Mar 01, 2005 116.46 117.60 116.46 117.46 718,100 +1.00(+0.86%)
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%)
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.