Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 46.65 46.85 46.58 46.65 1,518,138 +0.00(+0.00%)
Aug 30, 2006 46.36 46.66 46.35 46.65 1,566,879 +0.34(+0.73%)
Aug 29, 2006 46.32 46.33 45.96 46.32 1,355,940 +0.00(+0.00%)
Aug 28, 2006 45.76 46.35 45.75 46.32 1,504,445 +0.56(+1.23%)
Aug 25, 2006 45.89 45.97 45.72 45.75 1,326,435 -0.05(-0.11%)
Aug 24, 2006 45.70 45.87 45.60 45.80 1,784,012 +0.21(+0.47%)
Aug 23, 2006 46.16 46.17 45.52 45.59 1,349,420 -0.52(-1.12%)
Aug 22, 2006 45.70 46.10 45.59 46.10 2,398,570 +0.41(+0.90%)
Aug 21, 2006 45.33 45.72 45.33 45.69 3,115,663 +0.26(+0.58%)
Aug 18, 2006 45.46 45.52 45.20 45.43 1,233,843 +0.01(+0.03%)
Aug 17, 2006 45.23 45.55 45.21 45.41 2,614,888 +0.05(+0.11%)
Aug 16, 2006 45.36 45.43 45.27 45.36 2,485,782 +0.12(+0.27%)
Aug 15, 2006 45.12 45.43 45.11 45.24 4,679,445 +0.52(+1.17%)
Aug 14, 2006 44.35 45.06 44.35 44.72 2,053,961 +0.41(+0.93%)
Aug 11, 2006 44.95 44.95 44.14 44.31 4,187,147 -0.37(-0.82%)
Aug 10, 2006 44.44 44.74 44.18 44.68 2,530,773 +0.09(+0.21%)
Aug 09, 2006 45.09 45.18 44.59 44.59 4,384,066 -0.42(-0.93%)
Aug 08, 2006 45.61 45.76 44.90 45.00 4,586,528 -0.75(-1.64%)
Aug 07, 2006 46.19 46.19 45.64 45.75 3,054,534 -0.50(-1.09%)
Aug 04, 2006 46.07 46.37 45.98 46.25 3,548,299 +0.68(+1.49%)
Aug 03, 2006 45.15 45.59 44.84 45.57 3,134,899 +0.48(+1.07%)
Aug 02, 2006 45.24 45.27 44.98 45.09 1,883,450 +0.00(+0.00%)
Aug 01, 2006 45.03 45.27 44.68 45.09 3,498,254 -0.21(-0.47%)
Jul 31, 2006 45.27 45.52 45.11 45.30 3,401,751 -0.21(-0.46%)
Jul 28, 2006 45.20 45.56 45.11 45.51 2,896,248 +0.67(+1.49%)
Jul 27, 2006 45.27 45.55 44.84 44.84 2,108,896 -0.34(-0.75%)
Jul 26, 2006 44.97 45.20 44.86 45.18 2,901,139 +0.19(+0.42%)
Jul 25, 2006 44.66 45.01 44.53 44.99 3,663,549 +0.31(+0.69%)
Jul 24, 2006 44.14 44.69 43.89 44.68 2,136,119 +0.77(+1.75%)
Jul 21, 2006 44.71 44.71 43.83 43.92 7,824,940 -0.83(-1.86%)
Jul 20, 2006 45.40 45.40 44.71 44.75 4,129,440 -0.56(-1.23%)
Jul 19, 2006 44.41 45.31 44.32 45.31 8,618,813 +1.06(+2.38%)
Jul 18, 2006 43.95 44.25 43.68 44.25 7,473,974 +0.52(+1.19%)
Jul 17, 2006 43.74 43.94 43.59 43.73 1,883,613 -0.03(-0.07%)
Jul 14, 2006 44.63 44.63 43.74 43.76 3,758,749 -0.60(-1.34%)
Jul 13, 2006 45.09 45.09 44.35 44.36 3,739,350 -0.70(-1.55%)
Jul 12, 2006 45.02 45.09 44.81 45.06 2,011,252 +0.20(+0.44%)
Jul 11, 2006 44.87 44.98 44.59 44.86 2,345,428 -0.01(-0.03%)
Jul 10, 2006 44.35 44.87 44.35 44.87 2,289,677 +0.46(+1.04%)
Jul 07, 2006 44.41 44.87 44.33 44.41 2,639,014 -0.18(-0.41%)
Jul 06, 2006 44.48 44.67 44.34 44.60 3,633,066 +0.13(+0.30%)
Jul 05, 2006 44.48 44.64 43.94 44.46 2,870,655 -0.04(-0.08%)
Jul 03, 2006 43.92 44.54 43.92 44.50 1,727,283 +0.79(+1.81%)
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%)
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.