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 (%)
Jun 30, 2006 43.70 44.13 43.50 43.71 4,445,917 +0.16(+0.37%)
Jun 29, 2006 42.93 43.56 42.80 43.55 3,320,989 +0.92(+2.16%)
Jun 28, 2006 42.36 42.73 42.36 42.63 1,037,880 +0.15(+0.35%)
Jun 27, 2006 42.52 42.76 42.42 42.48 2,809,466 -0.11(-0.26%)
Jun 26, 2006 42.14 42.60 42.14 42.59 1,635,147 +0.45(+1.06%)
Jun 23, 2006 42.24 42.27 42.01 42.14 2,116,676 -0.16(-0.38%)
Jun 22, 2006 42.43 42.64 42.23 42.30 2,235,510 -0.70(-1.63%)
Jun 21, 2006 42.48 43.03 42.41 43.00 1,802,394 +0.54(+1.27%)
Jun 20, 2006 42.85 42.86 42.41 42.46 2,423,623 -0.26(-0.62%)
Jun 19, 2006 43.22 43.31 42.72 42.73 1,372,049 -0.39(-0.90%)
Jun 16, 2006 43.04 43.16 42.78 43.11 2,482,306 +0.12(+0.27%)
Jun 15, 2006 42.57 43.09 42.45 43.00 2,900,099 +0.74(+1.74%)
Jun 14, 2006 42.33 42.54 42.05 42.26 4,925,002 -0.07(-0.16%)
Jun 13, 2006 42.97 43.19 42.33 42.33 6,162,406 -0.56(-1.30%)
Jun 12, 2006 43.49 43.49 42.81 42.89 4,836,977 -0.64(-1.47%)
Jun 09, 2006 43.53 43.65 43.22 43.53 3,386,193 +0.40(+0.92%)
Jun 08, 2006 42.97 43.39 42.55 43.13 7,836,512 -0.20(-0.45%)
Jun 07, 2006 43.25 43.69 42.99 43.32 4,883,597 +0.17(+0.40%)
Jun 06, 2006 43.68 43.70 43.06 43.15 3,371,685 -0.44(-1.00%)
Jun 05, 2006 43.31 44.38 43.31 43.59 8,928,186 +0.06(+0.14%)
Jun 02, 2006 43.45 43.67 43.10 43.53 4,173,202 +0.47(+1.08%)
Jun 01, 2006 42.17 43.06 42.17 43.06 2,735,786 +0.88(+2.09%)
May 31, 2006 42.45 42.54 41.70 42.18 4,087,134 -0.06(-0.15%)
May 30, 2006 42.45 42.57 42.19 42.24 5,225,591 -0.34(-0.79%)
May 26, 2006 42.23 42.70 42.23 42.57 2,399,009 +0.40(+0.95%)
May 25, 2006 41.50 42.35 41.50 42.18 3,687,598 +0.79(+1.90%)
May 24, 2006 41.41 41.72 40.84 41.39 4,553,992 +0.07(+0.16%)
May 23, 2006 41.90 42.10 41.26 41.32 2,895,535 -0.28(-0.68%)
May 22, 2006 41.59 41.72 41.19 41.60 5,326,820 -0.28(-0.66%)
May 19, 2006 41.78 42.31 41.41 41.88 9,365,214 -0.09(-0.20%)
May 18, 2006 42.32 42.60 41.83 41.97 4,027,472 -0.12(-0.28%)
May 17, 2006 42.39 42.62 41.99 42.08 5,966,795 -0.90(-2.08%)
May 16, 2006 42.92 43.32 42.90 42.98 2,536,914 -0.09(-0.20%)
May 15, 2006 42.21 43.14 42.12 43.06 8,708,286 +0.56(+1.33%)
May 12, 2006 42.82 42.94 42.22 42.50 7,023,095 -0.65(-1.51%)
May 11, 2006 44.10 44.19 43.10 43.15 4,172,876 -0.96(-2.18%)
May 10, 2006 43.95 44.31 43.82 44.11 3,421,566 +0.04(+0.08%)
May 09, 2006 44.20 44.23 43.81 44.08 2,333,153 +0.01(+0.03%)
May 08, 2006 43.86 44.14 43.81 44.06 2,720,789 +0.14(+0.32%)
May 05, 2006 43.46 44.01 43.34 43.92 2,766,758 +0.77(+1.79%)
May 04, 2006 42.94 43.43 42.85 43.15 2,657,867 +0.51(+1.19%)
May 03, 2006 42.51 42.79 42.35 42.64 3,668,688 +0.04(+0.10%)
May 02, 2006 43.19 43.19 42.41 42.60 2,590,708 -0.34(-0.80%)
May 01, 2006 43.68 43.84 42.94 42.94 3,871,309 -0.67(-1.55%)
Apr 28, 2006 43.37 43.91 43.35 43.62 2,346,356 +0.12(+0.28%)
Apr 27, 2006 43.00 43.68 42.75 43.49 6,098,832 +0.43(+1.00%)
Apr 26, 2006 43.25 43.51 43.01 43.06 5,420,061 -0.20(-0.45%)
Apr 25, 2006 43.59 43.59 43.15 43.26 4,437,604 -0.31(-0.70%)
Apr 24, 2006 43.75 43.79 43.38 43.57 1,739,473 -0.22(-0.50%)
Apr 21, 2006 43.97 44.05 43.68 43.79 3,528,500 +0.01(+0.01%)
Apr 20, 2006 43.83 43.88 43.33 43.78 5,854,644 +0.04(+0.10%)
Apr 19, 2006 43.25 43.80 43.10 43.74 4,211,347 +0.60(+1.39%)
Apr 18, 2006 42.21 43.37 42.21 43.14 7,471,860 +1.01(+2.40%)
Apr 17, 2006 42.34 42.42 42.07 42.13 3,630,218 -0.19(-0.45%)
Apr 13, 2006 42.80 42.70 42.18 42.32 3,503,886 -0.48(-1.13%)
Apr 12, 2006 42.79 43.06 42.67 42.80 2,108,526 -0.05(-0.11%)
Apr 11, 2006 43.10 43.23 42.79 42.85 2,388,413 -0.10(-0.23%)
Apr 10, 2006 43.37 43.43 42.89 42.95 4,291,547 -0.52(-1.20%)
Apr 07, 2006 44.12 44.14 43.40 43.47 5,221,190 -0.66(-1.49%)
Apr 06, 2006 44.24 44.37 43.97 44.13 3,740,250 -0.26(-0.58%)
Apr 05, 2006 44.16 44.43 44.14 44.38 3,323,435 +0.42(+0.96%)
Apr 04, 2006 43.92 45.20 43.72 43.96 3,641,792 -0.15(-0.33%)
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.