Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 30.35 30.55 30.16 30.50 1,256,476 +0.34(+1.12%)
May 27, 2004 30.24 30.49 30.06 30.16 620,087 +0.09(+0.31%)
May 26, 2004 29.63 30.07 29.39 30.07 1,604,338 +0.44(+1.49%)
May 25, 2004 29.19 29.66 29.08 29.63 1,558,043 +0.67(+2.31%)
May 24, 2004 28.77 29.11 28.61 28.96 257,554 +0.19(+0.66%)
May 21, 2004 28.92 29.13 28.59 28.77 2,194,758 -0.05(-0.16%)
May 20, 2004 28.46 28.83 28.31 28.82 1,139,435 +0.66(+2.34%)
May 19, 2004 28.95 29.20 28.11 28.16 2,181,391 -0.67(-2.34%)
May 18, 2004 28.56 28.83 28.34 28.83 1,441,328 +0.54(+1.91%)
May 17, 2004 28.05 28.50 27.68 28.29 2,778,005 +0.13(+0.48%)
May 14, 2004 27.88 28.34 27.70 28.16 1,600,100 +0.37(+1.34%)
May 13, 2004 27.73 28.07 27.61 27.79 1,806,143 +0.03(+0.10%)
May 12, 2004 27.54 27.85 27.36 27.76 995,661 -0.06(-0.22%)
May 11, 2004 27.53 28.14 27.53 27.82 1,066,407 +0.26(+0.95%)
May 10, 2004 27.58 27.76 26.84 27.56 4,220,964 -0.37(-1.32%)
May 07, 2004 28.52 28.67 27.88 27.93 2,413,516 -0.97(-3.34%)
May 06, 2004 28.84 29.01 28.43 28.89 2,183,999 -0.00(-0.01%)
May 05, 2004 29.11 29.25 28.89 28.90 841,128 -0.14(-0.47%)
May 04, 2004 28.92 29.44 28.92 29.03 1,651,610 +0.05(+0.16%)
May 03, 2004 28.56 28.99 28.37 28.99 1,699,861 +0.43(+1.50%)
Apr 30, 2004 28.69 28.99 28.40 28.56 864,275 -0.09(-0.32%)
Apr 29, 2004 29.11 29.60 28.38 28.65 2,273,328 -0.43(-1.48%)
Apr 28, 2004 29.48 29.48 29.06 29.08 579,987 -0.37(-1.25%)
Apr 27, 2004 29.17 29.50 29.17 29.45 675,510 +0.23(+0.80%)
Apr 26, 2004 28.92 29.42 28.92 29.21 1,107,811 +0.23(+0.78%)
Apr 23, 2004 29.20 29.20 28.84 28.99 1,102,595 -0.29(-1.00%)
Apr 22, 2004 28.88 29.62 28.88 29.28 1,436,764 +0.40(+1.38%)
Apr 21, 2004 28.74 29.05 28.59 28.88 1,811,034 +0.14(+0.48%)
Apr 20, 2004 29.86 29.89 28.68 28.74 1,931,009 -1.12(-3.75%)
Apr 19, 2004 29.69 29.95 29.17 29.86 2,557,291 +0.11(+0.36%)
Apr 16, 2004 29.63 29.97 29.32 29.75 1,524,789 +0.31(+1.04%)
Apr 15, 2004 28.77 29.48 28.77 29.45 1,467,410 +0.62(+2.15%)
Apr 14, 2004 27.44 29.29 27.44 28.83 1,305,379 -0.25(-0.86%)
Apr 13, 2004 29.14 29.64 28.37 29.08 3,710,745 -0.25(-0.84%)
Apr 12, 2004 30.80 30.80 28.73 29.32 4,890,933 -1.50(-4.88%)
Apr 08, 2004 31.32 31.38 30.83 30.83 937,955 -0.61(-1.95%)
Apr 07, 2004 30.83 31.88 30.55 31.44 1,662,043 +0.43(+1.38%)
Apr 06, 2004 31.96 31.98 30.75 31.01 3,338,431 -1.23(-3.82%)
Apr 05, 2004 33.37 33.43 31.75 32.24 2,657,052 -1.32(-3.93%)
Apr 02, 2004 34.02 34.02 33.49 33.56 1,045,868 -0.40(-1.17%)
Apr 01, 2004 33.65 33.96 33.65 33.96 407,197 +0.39(+1.15%)
Mar 31, 2004 33.48 33.62 33.28 33.57 694,745 +0.17(+0.51%)
Mar 30, 2004 32.94 33.40 32.94 33.40 218,106 +0.43(+1.29%)
Mar 29, 2004 33.07 33.12 32.88 32.97 197,241 +0.08(+0.23%)
Mar 26, 2004 33.23 33.23 32.85 32.90 447,297 -0.67(-2.01%)
Mar 25, 2004 33.34 33.58 33.25 33.57 698,332 +0.30(+0.90%)
Mar 24, 2004 33.57 33.62 33.14 33.27 430,996 -0.18(-0.53%)
Mar 23, 2004 33.46 33.57 33.37 33.45 158,771 +0.05(+0.14%)
Mar 22, 2004 32.94 33.50 32.94 33.40 894,269 -0.22(-0.65%)
Mar 19, 2004 33.56 33.70 33.44 33.62 510,871 +0.14(+0.40%)
Mar 18, 2004 33.33 33.53 33.24 33.49 865,905 +0.17(+0.52%)
Mar 17, 2004 32.93 33.37 32.90 33.31 977,404 +0.48(+1.45%)
Mar 16, 2004 32.84 32.92 32.65 32.84 315,260 +0.09(+0.27%)
Mar 15, 2004 33.00 33.00 32.69 32.75 335,799 -0.21(-0.64%)
Mar 12, 2004 32.61 32.98 32.61 32.96 666,056 +0.34(+1.03%)
Mar 11, 2004 32.77 32.94 32.62 32.62 498,156 -0.38(-1.16%)
Mar 10, 2004 33.46 33.52 32.97 33.00 295,372 -0.43(-1.28%)
Mar 09, 2004 33.44 33.45 33.30 33.43 137,253 -0.05(-0.16%)
Mar 08, 2004 33.57 33.57 33.37 33.49 264,401 +0.01(+0.02%)
Mar 05, 2004 33.30 33.54 33.22 33.48 379,811 +0.20(+0.60%)
Mar 04, 2004 33.21 33.28 33.16 33.28 247,122 +0.09(+0.28%)
Mar 03, 2004 33.02 33.27 32.97 33.19 572,488 +0.16(+0.48%)
Mar 02, 2004 32.82 33.05 32.76 33.03 423,498 +0.21(+0.64%)
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.