US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 71.23 71.93 70.91 71.25 2,727,400 +0.26(+0.37%)
Jun 29, 2006 69.98 71.00 69.77 70.99 2,037,300 +1.50(+2.16%)
Jun 28, 2006 69.05 69.65 69.05 69.49 636,700 +0.24(+0.35%)
Jun 27, 2006 69.31 69.70 69.15 69.25 1,723,500 -0.18(-0.26%)
Jun 26, 2006 68.70 69.44 68.70 69.43 1,003,100 +0.73(+1.06%)
Jun 23, 2006 68.85 68.91 68.48 68.70 1,298,500 -0.26(-0.38%)
Jun 22, 2006 69.16 69.50 68.84 68.96 1,371,400 -1.14(-1.63%)
Jun 21, 2006 69.25 70.15 69.14 70.10 1,105,700 +0.88(+1.27%)
Jun 20, 2006 69.85 69.87 69.14 69.22 1,486,800 -0.43(-0.62%)
Jun 19, 2006 70.46 70.60 69.64 69.65 841,700 -0.63(-0.90%)
Jun 16, 2006 70.16 70.35 69.74 70.28 1,522,800 +0.19(+0.27%)
Jun 15, 2006 69.40 70.24 69.20 70.09 1,779,100 +1.20(+1.74%)
Jun 14, 2006 69.00 69.35 68.55 68.89 3,021,300 -0.11(-0.16%)
Jun 13, 2006 70.05 70.40 69.00 69.00 3,780,400 -0.91(-1.30%)
Jun 12, 2006 70.90 70.90 69.79 69.91 2,967,300 -1.04(-1.47%)
Jun 09, 2006 70.95 71.15 70.45 70.95 2,077,300 +0.65(+0.92%)
Jun 08, 2006 70.04 70.73 69.36 70.30 4,807,400 -0.32(-0.45%)
Jun 07, 2006 70.50 71.22 70.07 70.62 2,995,900 +0.28(+0.40%)
Jun 06, 2006 71.20 71.23 70.20 70.34 2,068,400 -0.71(-1.00%)
Jun 05, 2006 70.60 72.35 70.60 71.05 5,477,100 +0.10(+0.14%)
Jun 02, 2006 70.82 71.18 70.26 70.95 2,560,100 +0.76(+1.08%)
Jun 01, 2006 68.74 70.20 68.74 70.19 1,678,300 +1.44(+2.09%)
May 31, 2006 69.20 69.35 67.98 68.75 2,507,300 -0.10(-0.15%)
May 30, 2006 69.20 69.40 68.77 68.85 3,205,700 -0.55(-0.79%)
May 26, 2006 68.84 69.61 68.84 69.40 1,471,700 +0.65(+0.95%)
May 25, 2006 67.65 69.04 67.65 68.75 2,262,200 +1.28(+1.90%)
May 24, 2006 67.50 68.00 66.58 67.47 2,793,700 +0.11(+0.16%)
May 23, 2006 68.30 68.62 67.26 67.36 1,776,300 -0.46(-0.68%)
May 22, 2006 67.80 68.01 67.15 67.82 3,267,800 -0.45(-0.66%)
May 19, 2006 68.10 68.97 67.50 68.27 5,745,200 -0.14(-0.20%)
May 18, 2006 68.99 69.45 68.18 68.41 2,470,700 -0.19(-0.28%)
May 17, 2006 69.10 69.48 68.45 68.60 3,660,400 -1.46(-2.08%)
May 16, 2006 69.96 70.61 69.93 70.06 1,556,300 -0.14(-0.20%)
May 15, 2006 68.80 70.32 68.66 70.20 5,342,200 +0.92(+1.33%)
May 12, 2006 69.80 70.00 68.82 69.28 4,308,400 -1.06(-1.51%)
May 11, 2006 71.88 72.04 70.26 70.34 2,559,900 -1.57(-2.18%)
May 10, 2006 71.65 72.23 71.43 71.91 2,099,000 +0.06(+0.08%)
May 09, 2006 72.05 72.10 71.41 71.85 1,431,300 +0.02(+0.03%)
May 08, 2006 71.49 71.96 71.41 71.83 1,669,100 +0.23(+0.32%)
May 05, 2006 70.85 71.74 70.65 71.60 1,697,300 +1.26(+1.79%)
May 04, 2006 70.00 70.79 69.85 70.34 1,630,500 +0.83(+1.19%)
May 03, 2006 69.30 69.75 69.04 69.51 2,250,600 +0.07(+0.10%)
May 02, 2006 70.40 70.40 69.13 69.44 1,589,300 -0.56(-0.80%)
May 01, 2006 71.20 71.46 70.00 70.00 2,374,900 -1.10(-1.55%)
Apr 28, 2006 70.70 71.57 70.67 71.10 1,439,400 +0.20(+0.28%)
Apr 27, 2006 70.10 71.21 69.69 70.90 3,741,400 +0.70(+1.00%)
Apr 26, 2006 70.50 70.92 70.11 70.20 3,325,000 -0.32(-0.45%)
Apr 25, 2006 71.05 71.05 70.34 70.52 2,722,300 -0.50(-0.70%)
Apr 24, 2006 71.32 71.38 70.71 71.02 1,067,100 -0.36(-0.50%)
Apr 21, 2006 71.68 71.80 71.20 71.38 2,164,600 +0.01(+0.01%)
Apr 20, 2006 71.45 71.53 70.63 71.37 3,591,600 +0.07(+0.10%)
Apr 19, 2006 70.50 71.40 70.25 71.30 2,583,500 +0.98(+1.39%)
Apr 18, 2006 68.80 70.69 68.80 70.32 4,583,700 +1.65(+2.40%)
Apr 17, 2006 69.01 69.15 68.58 68.67 2,227,000 -0.31(-0.45%)
Apr 13, 2006 69.77 69.60 68.75 68.98 2,149,500 -0.79(-1.13%)
Apr 12, 2006 69.75 70.20 69.55 69.77 1,293,500 -0.08(-0.11%)
Apr 11, 2006 70.25 70.47 69.75 69.85 1,465,200 -0.16(-0.23%)
Apr 10, 2006 70.69 70.80 69.92 70.01 2,632,700 -0.85(-1.20%)
Apr 07, 2006 71.92 71.95 70.75 70.86 3,203,000 -1.07(-1.49%)
Apr 06, 2006 72.12 72.33 71.68 71.93 2,294,500 -0.42(-0.58%)
Apr 05, 2006 71.98 72.43 71.96 72.35 2,038,800 +0.69(+0.96%)
Apr 04, 2006 71.60 73.68 71.27 71.66 2,234,100 -0.24(-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.