Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 28.69 28.99 28.40 28.56 864,293 -0.09(-0.32%)
Apr 29, 2004 29.11 29.60 28.38 28.65 2,273,376 -0.43(-1.48%)
Apr 28, 2004 29.48 29.48 29.06 29.08 579,999 -0.37(-1.25%)
Apr 27, 2004 29.17 29.50 29.17 29.45 675,525 +0.23(+0.80%)
Apr 26, 2004 28.92 29.42 28.92 29.21 1,107,835 +0.23(+0.78%)
Apr 23, 2004 29.20 29.20 28.84 28.99 1,102,618 -0.29(-0.99%)
Apr 22, 2004 28.88 29.62 28.88 29.28 1,436,794 +0.40(+1.38%)
Apr 21, 2004 28.74 29.05 28.59 28.88 1,811,072 +0.14(+0.48%)
Apr 20, 2004 29.86 29.89 28.68 28.74 1,931,049 -1.12(-3.75%)
Apr 19, 2004 29.69 29.95 29.17 29.86 2,557,345 +0.11(+0.36%)
Apr 16, 2004 29.63 29.97 29.32 29.75 1,524,821 +0.31(+1.04%)
Apr 15, 2004 28.77 29.48 28.77 29.45 1,467,441 +0.62(+2.15%)
Apr 14, 2004 27.44 29.29 27.44 28.83 1,305,406 -0.25(-0.86%)
Apr 13, 2004 29.14 29.64 28.37 29.08 3,710,823 -0.25(-0.84%)
Apr 12, 2004 30.80 30.80 28.72 29.32 4,891,036 -1.50(-4.88%)
Apr 08, 2004 31.32 31.38 30.83 30.83 937,975 -0.61(-1.95%)
Apr 07, 2004 30.83 31.88 30.55 31.44 1,662,078 +0.43(+1.38%)
Apr 06, 2004 31.96 31.98 30.75 31.01 3,338,502 -1.23(-3.82%)
Apr 05, 2004 33.37 33.43 31.75 32.24 2,657,108 -1.32(-3.93%)
Apr 02, 2004 34.02 34.02 33.49 33.56 1,045,890 -0.40(-1.17%)
Apr 01, 2004 33.65 33.96 33.65 33.96 407,206 +0.39(+1.15%)
Mar 31, 2004 33.48 33.62 33.28 33.57 694,760 +0.17(+0.51%)
Mar 30, 2004 32.94 33.40 32.94 33.40 218,111 +0.43(+1.29%)
Mar 29, 2004 33.06 33.12 32.88 32.97 197,245 +0.08(+0.23%)
Mar 26, 2004 33.23 33.23 32.85 32.90 447,307 -0.67(-2.01%)
Mar 25, 2004 33.34 33.58 33.25 33.57 698,346 +0.30(+0.90%)
Mar 24, 2004 33.57 33.62 33.14 33.27 431,005 -0.18(-0.53%)
Mar 23, 2004 33.46 33.57 33.37 33.45 158,774 +0.05(+0.14%)
Mar 22, 2004 32.94 33.50 32.94 33.40 894,288 -0.22(-0.65%)
Mar 19, 2004 33.56 33.70 33.44 33.62 510,882 +0.13(+0.40%)
Mar 18, 2004 33.33 33.52 33.24 33.49 865,924 +0.17(+0.52%)
Mar 17, 2004 32.93 33.37 32.90 33.31 977,424 +0.48(+1.45%)
Mar 16, 2004 32.83 32.92 32.64 32.83 315,266 +0.09(+0.27%)
Mar 15, 2004 33.00 33.00 32.68 32.75 335,806 -0.21(-0.64%)
Mar 12, 2004 32.61 32.98 32.61 32.96 666,070 +0.34(+1.03%)
Mar 11, 2004 32.77 32.94 32.62 32.62 498,167 -0.38(-1.16%)
Mar 10, 2004 33.46 33.52 32.97 33.00 295,379 -0.43(-1.28%)
Mar 09, 2004 33.44 33.45 33.29 33.43 137,256 -0.05(-0.16%)
Mar 08, 2004 33.57 33.57 33.37 33.49 264,406 +0.01(+0.02%)
Mar 05, 2004 33.29 33.54 33.22 33.48 379,819 +0.20(+0.60%)
Mar 04, 2004 33.21 33.28 33.16 33.28 247,127 +0.09(+0.28%)
Mar 03, 2004 33.02 33.26 32.97 33.19 572,501 +0.16(+0.48%)
Mar 02, 2004 32.82 33.05 32.76 33.03 423,507 +0.21(+0.64%)
Mar 01, 2004 32.45 32.82 32.39 32.82 555,221 +0.56(+1.74%)
Feb 27, 2004 32.25 32.34 32.21 32.26 484,474 +0.02(+0.06%)
Feb 26, 2004 32.44 32.44 32.23 32.24 232,782 -0.08(-0.25%)
Feb 25, 2004 32.18 32.33 32.08 32.32 504,035 +0.20(+0.62%)
Feb 24, 2004 32.05 32.13 31.95 32.12 523,597 +0.06(+0.20%)
Feb 23, 2004 32.11 32.19 31.93 32.06 254,952 +0.01(+0.04%)
Feb 20, 2004 32.04 32.10 31.85 32.04 182,574 +0.01(+0.02%)
Feb 19, 2004 32.05 32.14 31.95 32.04 303,203 -0.06(-0.19%)
Feb 18, 2004 32.08 32.18 32.05 32.10 202,787 +0.02(+0.05%)
Feb 17, 2004 32.25 32.26 32.05 32.08 489,690 +0.05(+0.14%)
Feb 13, 2004 32.33 32.33 31.90 32.04 1,127,396 -0.19(-0.60%)
Feb 12, 2004 32.54 32.54 32.12 32.23 412,096 -0.40(-1.24%)
Feb 11, 2004 32.42 32.64 32.31 32.64 546,418 +0.21(+0.66%)
Feb 10, 2004 32.24 32.42 32.24 32.42 249,083 +0.22(+0.69%)
Feb 09, 2004 32.14 32.25 32.08 32.20 160,078 -0.04(-0.11%)
Feb 06, 2004 31.75 32.24 31.62 32.24 1,038,065 +0.70(+2.23%)
Feb 05, 2004 31.47 31.62 31.38 31.53 236,368 +0.04(+0.13%)
Feb 04, 2004 32.05 32.05 31.49 31.49 293,097 -0.54(-1.68%)
Feb 03, 2004 32.21 32.39 32.02 32.03 444,046 -0.05(-0.16%)
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.