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 (%)
Mar 31, 2005 34.68 34.92 34.41 34.41 5,494,835 -0.13(-0.37%)
Mar 30, 2005 34.11 34.54 34.11 34.54 3,551,397 +0.44(+1.29%)
Mar 29, 2005 33.99 34.39 33.99 34.10 2,926,079 -0.05(-0.14%)
Mar 28, 2005 34.28 34.42 34.05 34.15 3,434,353 -0.02(-0.05%)
Mar 24, 2005 34.11 34.72 34.11 34.17 4,232,464 -0.30(-0.88%)
Mar 23, 2005 34.35 34.87 34.11 34.48 7,479,353 -0.18(-0.53%)
Mar 22, 2005 35.24 35.61 34.57 34.66 7,317,319 -0.61(-1.74%)
Mar 21, 2005 35.52 35.52 35.12 35.27 3,997,726 -0.27(-0.75%)
Mar 18, 2005 35.81 35.81 35.44 35.54 2,795,669 -0.24(-0.67%)
Mar 17, 2005 35.43 35.91 35.43 35.78 2,270,442 +0.38(+1.07%)
Mar 16, 2005 35.74 35.82 35.35 35.40 3,489,452 -0.44(-1.24%)
Mar 15, 2005 36.19 36.41 35.71 35.85 5,022,424 -0.08(-0.22%)
Mar 14, 2005 35.46 35.93 35.37 35.93 2,766,327 +0.56(+1.58%)
Mar 11, 2005 35.58 35.81 35.37 35.37 2,646,676 -0.52(-1.44%)
Mar 10, 2005 35.73 35.99 35.52 35.89 3,662,245 +0.28(+0.78%)
Mar 09, 2005 35.96 36.35 35.55 35.61 5,642,199 -1.07(-2.93%)
Mar 08, 2005 36.75 36.96 36.60 36.68 1,959,413 -0.37(-0.99%)
Mar 07, 2005 36.70 37.21 36.60 37.05 2,984,112 +0.35(+0.96%)
Mar 04, 2005 36.06 36.76 36.06 36.70 3,422,616 +0.75(+2.08%)
Mar 03, 2005 35.95 36.07 35.78 35.95 1,110,117 +0.06(+0.18%)
Mar 02, 2005 35.73 35.99 35.68 35.89 1,331,162 -0.14(-0.39%)
Mar 01, 2005 35.72 36.07 35.72 36.03 2,341,190 +0.31(+0.86%)
Feb 28, 2005 35.95 35.95 35.27 35.72 3,018,019 -0.24(-0.67%)
Feb 25, 2005 35.29 35.96 35.29 35.96 2,213,714 +0.69(+1.96%)
Feb 24, 2005 35.39 35.46 35.03 35.27 2,772,521 -0.12(-0.33%)
Feb 23, 2005 35.79 35.82 35.30 35.39 2,043,528 +0.02(+0.06%)
Feb 22, 2005 36.41 36.41 35.37 35.37 5,707,730 -0.98(-2.69%)
Feb 18, 2005 36.50 36.50 36.19 36.35 2,486,597 -0.38(-1.03%)
Feb 17, 2005 36.79 36.84 36.69 36.72 2,318,694 -0.02(-0.06%)
Feb 16, 2005 36.56 36.78 36.33 36.75 1,639,908 +0.19(+0.51%)
Feb 15, 2005 36.50 36.58 36.39 36.56 1,811,398 +0.11(+0.30%)
Feb 14, 2005 36.50 36.56 36.32 36.45 2,270,768 +0.07(+0.19%)
Feb 11, 2005 36.29 36.44 36.00 36.38 3,792,330 +0.15(+0.41%)
Feb 10, 2005 36.19 36.30 35.97 36.23 3,837,973 +0.13(+0.36%)
Feb 09, 2005 35.76 36.12 35.76 36.10 874,726 +0.21(+0.59%)
Feb 08, 2005 35.74 35.90 35.73 35.89 1,049,802 +0.08(+0.23%)
Feb 07, 2005 35.83 36.08 35.78 35.81 2,075,479 -0.08(-0.22%)
Feb 04, 2005 35.58 35.95 35.58 35.89 5,603,402 +0.47(+1.32%)
Feb 03, 2005 35.49 35.63 35.32 35.42 1,206,946 -0.07(-0.19%)
Feb 02, 2005 35.03 35.49 35.00 35.49 2,370,858 +0.40(+1.15%)
Feb 01, 2005 34.77 35.09 34.66 35.09 5,606,336 +0.52(+1.50%)
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%)
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.