Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 35.68 36.05 35.30 35.97 5,519,643 +0.64(+1.82%)
Aug 30, 2005 34.92 35.40 34.92 35.33 2,973,225 +0.18(+0.52%)
Aug 29, 2005 34.93 35.28 34.81 35.15 1,262,746 -0.21(-0.58%)
Aug 26, 2005 35.75 35.80 35.20 35.35 4,031,045 -0.37(-1.02%)
Aug 25, 2005 35.57 35.83 35.47 35.72 1,871,930 +0.20(+0.56%)
Aug 24, 2005 34.90 35.89 34.90 35.52 4,788,513 +0.09(+0.27%)
Aug 23, 2005 35.56 35.64 35.32 35.42 4,641,493 +0.04(+0.13%)
Aug 22, 2005 35.17 35.43 35.17 35.38 1,159,561 +0.17(+0.47%)
Aug 19, 2005 35.34 35.40 35.20 35.21 1,058,181 -0.16(-0.44%)
Aug 18, 2005 35.51 35.52 35.26 35.37 2,866,794 -0.25(-0.70%)
Aug 17, 2005 35.76 35.89 35.48 35.62 7,342,507 -0.34(-0.94%)
Aug 16, 2005 35.62 36.09 35.62 35.95 4,924,168 +0.09(+0.25%)
Aug 15, 2005 35.45 36.00 35.34 35.87 1,963,389 +0.37(+1.03%)
Aug 12, 2005 35.45 35.64 35.18 35.50 3,682,528 -0.06(-0.17%)
Aug 11, 2005 35.06 35.56 35.05 35.56 3,318,135 +0.49(+1.41%)
Aug 10, 2005 35.15 35.53 34.97 35.07 4,547,869 -0.08(-0.22%)
Aug 09, 2005 34.65 35.31 34.59 35.15 8,588,657 +0.53(+1.52%)
Aug 08, 2005 35.64 35.64 34.44 34.62 18,650,578 -1.19(-3.33%)
Aug 05, 2005 36.70 36.88 35.59 35.81 13,443,374 -1.44(-3.87%)
Aug 04, 2005 37.72 37.72 37.01 37.25 5,611,282 -0.53(-1.39%)
Aug 03, 2005 37.83 37.95 37.51 37.78 3,348,982 -0.12(-0.32%)
Aug 02, 2005 37.61 37.90 37.50 37.90 3,548,677 +0.39(+1.03%)
Aug 01, 2005 37.58 37.75 37.36 37.51 4,602,709 -0.07(-0.19%)
Jul 29, 2005 37.75 37.75 37.51 37.58 4,467,595 -0.08(-0.22%)
Jul 28, 2005 37.34 37.78 37.27 37.67 3,898,638 +0.50(+1.36%)
Jul 27, 2005 37.14 37.26 36.88 37.16 4,180,230 +0.05(+0.13%)
Jul 26, 2005 36.88 37.19 36.80 37.11 2,908,825 +0.33(+0.90%)
Jul 25, 2005 36.70 36.90 36.65 36.78 1,735,914 +0.09(+0.24%)
Jul 22, 2005 36.44 36.69 36.40 36.69 2,665,296 +0.35(+0.96%)
Jul 21, 2005 36.91 36.92 36.27 36.34 7,128,020 -0.60(-1.64%)
Jul 20, 2005 36.61 36.98 36.42 36.95 2,015,703 +0.35(+0.97%)
Jul 19, 2005 36.43 36.66 36.37 36.59 1,612,707 +0.24(+0.67%)
Jul 18, 2005 36.31 36.50 36.09 36.35 1,004,424 +0.15(+0.41%)
Jul 15, 2005 36.03 36.29 35.88 36.20 1,747,640 +0.17(+0.46%)
Jul 14, 2005 36.64 36.84 36.00 36.03 6,484,561 -0.61(-1.66%)
Jul 13, 2005 36.86 36.86 36.63 36.64 2,708,229 -0.32(-0.87%)
Jul 12, 2005 36.98 37.10 36.77 36.96 3,455,414 +0.06(+0.17%)
Jul 11, 2005 36.59 37.00 36.56 36.90 4,561,760 +0.45(+1.25%)
Jul 08, 2005 35.92 36.61 35.87 36.45 3,921,728 +0.50(+1.39%)
Jul 07, 2005 35.51 35.97 35.45 35.95 1,601,883 +0.14(+0.39%)
Jul 06, 2005 35.98 36.06 35.79 35.81 1,388,659 -0.13(-0.37%)
Jul 05, 2005 35.56 36.13 35.45 35.94 2,233,436 +0.38(+1.08%)
Jul 01, 2005 35.31 35.62 35.20 35.56 2,701,013 +0.30(+0.86%)
Jun 30, 2005 35.32 35.41 34.91 35.26 3,531,720 +0.01(+0.03%)
Jun 29, 2005 35.13 35.37 35.13 35.25 744,839 +0.10(+0.28%)
Jun 28, 2005 34.95 35.16 34.92 35.15 1,114,463 +0.17(+0.49%)
Jun 27, 2005 34.87 35.06 34.86 34.97 1,544,157 +0.15(+0.43%)
Jun 24, 2005 35.12 35.30 34.82 34.82 2,371,617 -0.29(-0.84%)
Jun 23, 2005 35.26 35.37 35.10 35.12 1,780,471 -0.14(-0.39%)
Jun 22, 2005 35.26 35.53 35.14 35.26 3,041,053 +0.02(+0.06%)
Jun 21, 2005 35.60 35.67 35.23 35.23 3,876,088 -0.40(-1.12%)
Jun 20, 2005 35.69 35.76 35.56 35.63 1,767,122 -0.42(-1.17%)
Jun 17, 2005 35.53 36.07 35.53 36.05 4,389,485 +0.42(+1.18%)
Jun 16, 2005 35.53 35.65 35.37 35.63 4,016,073 +0.15(+0.42%)
Jun 15, 2005 35.62 35.63 35.39 35.48 1,902,417 -0.09(-0.26%)
Jun 14, 2005 35.34 35.60 35.23 35.58 1,601,161 +0.27(+0.75%)
Jun 13, 2005 35.03 35.31 34.98 35.31 1,459,734 +0.20(+0.57%)
Jun 10, 2005 35.20 35.26 35.03 35.11 1,257,153 -0.03(-0.09%)
Jun 09, 2005 35.51 35.92 34.89 35.15 1,775,781 +0.04(+0.11%)
Jun 08, 2005 34.98 35.38 34.98 35.11 9,023,943 +0.18(+0.52%)
Jun 07, 2005 34.73 35.26 34.73 34.92 5,218,027 +0.25(+0.72%)
Jun 06, 2005 34.40 34.70 34.40 34.67 1,324,800 +0.34(+0.98%)
Jun 03, 2005 34.64 34.82 34.34 34.34 4,175,359 -0.12(-0.34%)
Jun 02, 2005 34.53 34.56 34.37 34.45 1,698,934 -0.10(-0.28%)
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.