Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.76 +0.50 (+0.56%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 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 4,446,011 +0.16(+0.37%)
Jun 29, 2006 42.93 43.55 42.80 43.55 3,321,060 +0.92(+2.16%)
Jun 28, 2006 42.36 42.73 42.36 42.63 1,037,902 +0.15(+0.35%)
Jun 27, 2006 42.52 42.76 42.42 42.48 2,809,525 -0.11(-0.26%)
Jun 26, 2006 42.14 42.60 42.14 42.59 1,635,181 +0.45(+1.06%)
Jun 23, 2006 42.24 42.27 42.01 42.14 2,116,721 -0.16(-0.38%)
Jun 22, 2006 42.43 42.63 42.23 42.30 2,235,557 -0.70(-1.63%)
Jun 21, 2006 42.48 43.03 42.41 43.00 1,802,432 +0.54(+1.27%)
Jun 20, 2006 42.85 42.86 42.41 42.46 2,423,674 -0.26(-0.62%)
Jun 19, 2006 43.22 43.31 42.72 42.73 1,372,078 -0.39(-0.90%)
Jun 16, 2006 43.04 43.16 42.78 43.11 2,482,359 +0.12(+0.27%)
Jun 15, 2006 42.57 43.09 42.45 43.00 2,900,160 +0.74(+1.74%)
Jun 14, 2006 42.33 42.54 42.05 42.26 4,925,106 -0.07(-0.16%)
Jun 13, 2006 42.97 43.19 42.33 42.33 6,162,536 -0.56(-1.30%)
Jun 12, 2006 43.49 43.49 42.81 42.89 4,837,079 -0.64(-1.47%)
Jun 09, 2006 43.52 43.65 43.22 43.52 3,386,265 +0.40(+0.92%)
Jun 08, 2006 42.97 43.39 42.55 43.13 7,836,677 -0.20(-0.45%)
Jun 07, 2006 43.25 43.69 42.98 43.32 4,883,700 +0.17(+0.40%)
Jun 06, 2006 43.68 43.70 43.06 43.15 3,371,756 -0.44(-1.00%)
Jun 05, 2006 43.31 44.38 43.31 43.59 8,928,374 +0.06(+0.14%)
Jun 02, 2006 43.44 43.67 43.10 43.52 4,173,290 +0.47(+1.08%)
Jun 01, 2006 42.17 43.06 42.17 43.06 2,735,844 +0.88(+2.09%)
May 31, 2006 42.45 42.54 41.70 42.17 4,087,220 -0.06(-0.15%)
May 30, 2006 42.45 42.57 42.19 42.24 5,225,701 -0.34(-0.79%)
May 26, 2006 42.23 42.70 42.23 42.57 2,399,059 +0.40(+0.95%)
May 25, 2006 41.50 42.35 41.50 42.17 3,687,675 +0.79(+1.90%)
May 24, 2006 41.41 41.71 40.84 41.39 4,554,088 +0.07(+0.16%)
May 23, 2006 41.90 42.09 41.26 41.32 2,895,596 -0.28(-0.68%)
May 22, 2006 41.59 41.72 41.19 41.60 5,326,932 -0.28(-0.66%)
May 19, 2006 41.78 42.31 41.41 41.88 9,365,412 -0.09(-0.20%)
May 18, 2006 42.32 42.60 41.82 41.97 4,027,557 -0.12(-0.28%)
May 17, 2006 42.39 42.62 41.99 42.08 5,966,920 -0.90(-2.08%)
May 16, 2006 42.92 43.32 42.90 42.98 2,536,968 -0.09(-0.20%)
May 15, 2006 42.21 43.14 42.12 43.06 8,708,470 +0.56(+1.33%)
May 12, 2006 42.82 42.94 42.22 42.50 7,023,243 -0.65(-1.51%)
May 11, 2006 44.09 44.19 43.10 43.15 4,172,964 -0.96(-2.18%)
May 10, 2006 43.95 44.31 43.82 44.11 3,421,638 +0.04(+0.08%)
May 09, 2006 44.20 44.23 43.81 44.08 2,333,202 +0.01(+0.03%)
May 08, 2006 43.86 44.14 43.81 44.06 2,720,846 +0.14(+0.32%)
May 05, 2006 43.46 44.01 43.34 43.92 2,766,816 +0.77(+1.79%)
May 04, 2006 42.94 43.43 42.85 43.15 2,657,923 +0.51(+1.19%)
May 03, 2006 42.51 42.79 42.35 42.64 3,668,766 +0.04(+0.10%)
May 02, 2006 43.19 43.19 42.41 42.60 2,590,762 -0.34(-0.80%)
May 01, 2006 43.68 43.84 42.94 42.94 3,871,391 -0.67(-1.55%)
Apr 28, 2006 43.37 43.90 43.35 43.62 2,346,406 +0.12(+0.28%)
Apr 27, 2006 43.00 43.68 42.75 43.49 6,098,961 +0.43(+1.00%)
Apr 26, 2006 43.25 43.51 43.01 43.06 5,420,176 -0.20(-0.45%)
Apr 25, 2006 43.59 43.59 43.15 43.26 4,437,697 -0.31(-0.70%)
Apr 24, 2006 43.75 43.79 43.38 43.57 1,739,509 -0.22(-0.50%)
Apr 21, 2006 43.97 44.05 43.68 43.79 3,528,575 +0.01(+0.01%)
Apr 20, 2006 43.83 43.88 43.33 43.78 5,854,768 +0.04(+0.10%)
Apr 19, 2006 43.25 43.80 43.09 43.74 4,211,436 +0.60(+1.39%)
Apr 18, 2006 42.21 43.36 42.21 43.14 7,472,018 +1.01(+2.40%)
Apr 17, 2006 42.33 42.42 42.07 42.13 3,630,295 -0.19(-0.45%)
Apr 13, 2006 42.80 42.70 42.17 42.32 3,503,960 -0.48(-1.13%)
Apr 12, 2006 42.79 43.06 42.67 42.80 2,108,570 -0.05(-0.11%)
Apr 11, 2006 43.09 43.23 42.79 42.85 2,388,463 -0.10(-0.23%)
Apr 10, 2006 43.36 43.43 42.89 42.95 4,291,638 -0.52(-1.20%)
Apr 07, 2006 44.12 44.14 43.40 43.47 5,221,300 -0.66(-1.49%)
Apr 06, 2006 44.24 44.37 43.97 44.13 3,740,328 -0.26(-0.58%)
Apr 05, 2006 44.16 44.43 44.14 44.38 3,323,505 +0.42(+0.96%)
Apr 04, 2006 43.92 45.20 43.72 43.96 3,641,869 -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.