Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.79 +0.53 (+0.59%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 47.53 47.60 47.31 47.33 3,060,664 -0.06(-0.13%)
Sep 28, 2006 47.64 47.79 47.19 47.39 2,391,673 -0.17(-0.35%)
Sep 27, 2006 47.08 47.57 47.01 47.56 2,243,824 +0.41(+0.87%)
Sep 26, 2006 47.14 47.28 46.99 47.14 2,374,394 -0.43(-0.90%)
Sep 25, 2006 47.69 47.75 47.24 47.57 1,636,940 -0.03(-0.06%)
Sep 22, 2006 47.33 47.61 47.05 47.60 2,247,084 +0.25(+0.52%)
Sep 21, 2006 47.91 47.94 47.20 47.36 4,232,538 -0.49(-1.03%)
Sep 20, 2006 48.10 48.31 47.73 47.85 2,695,197 -0.15(-0.32%)
Sep 19, 2006 47.76 48.00 47.57 48.00 2,282,783 +0.31(+0.64%)
Sep 18, 2006 47.72 47.97 47.56 47.70 3,249,102 -0.28(-0.58%)
Sep 15, 2006 47.88 48.04 47.82 47.97 3,076,801 +0.12(+0.26%)
Sep 14, 2006 47.64 47.85 47.36 47.85 3,196,287 +0.00(+0.00%)
Sep 13, 2006 47.79 47.96 47.40 47.85 2,684,275 +0.43(+0.91%)
Sep 12, 2006 46.84 47.56 46.62 47.42 3,336,964 +0.61(+1.30%)
Sep 11, 2006 46.65 46.92 46.26 46.81 1,787,886 +0.07(+0.14%)
Sep 08, 2006 46.29 46.75 45.94 46.75 3,030,181 +0.47(+1.02%)
Sep 07, 2006 46.35 46.57 46.16 46.27 3,379,673 -0.30(-0.65%)
Sep 06, 2006 46.81 46.81 46.57 46.57 2,308,375 -0.24(-0.51%)
Sep 05, 2006 46.90 46.90 46.36 46.81 1,401,228 +0.39(+0.85%)
Sep 01, 2006 46.68 46.79 46.39 46.42 1,547,447 -0.23(-0.50%)
Aug 31, 2006 46.65 46.85 46.58 46.65 1,518,106 +0.00(+0.00%)
Aug 30, 2006 46.37 46.66 46.35 46.65 1,566,846 +0.34(+0.73%)
Aug 29, 2006 46.32 46.33 45.96 46.32 1,355,911 +0.00(+0.00%)
Aug 28, 2006 45.76 46.35 45.75 46.32 1,504,413 +0.56(+1.23%)
Aug 25, 2006 45.89 45.97 45.72 45.75 1,326,407 -0.05(-0.11%)
Aug 24, 2006 45.70 45.87 45.60 45.80 1,783,974 +0.21(+0.47%)
Aug 23, 2006 46.16 46.18 45.52 45.59 1,349,391 -0.52(-1.12%)
Aug 22, 2006 45.70 46.10 45.59 46.10 2,398,519 +0.41(+0.90%)
Aug 21, 2006 45.33 45.72 45.33 45.69 3,115,598 +0.26(+0.58%)
Aug 18, 2006 45.46 45.52 45.20 45.43 1,233,817 +0.01(+0.03%)
Aug 17, 2006 45.23 45.55 45.21 45.41 2,614,833 +0.05(+0.11%)
Aug 16, 2006 45.37 45.43 45.27 45.37 2,485,729 +0.12(+0.27%)
Aug 15, 2006 45.12 45.43 45.11 45.24 4,679,347 +0.52(+1.17%)
Aug 14, 2006 44.35 45.06 44.35 44.72 2,053,918 +0.41(+0.93%)
Aug 11, 2006 44.95 44.95 44.14 44.31 4,187,058 -0.37(-0.82%)
Aug 10, 2006 44.45 44.75 44.18 44.68 2,530,720 +0.09(+0.21%)
Aug 09, 2006 45.09 45.18 44.59 44.59 4,383,974 -0.42(-0.93%)
Aug 08, 2006 45.61 45.76 44.91 45.00 4,586,431 -0.75(-1.64%)
Aug 07, 2006 46.19 46.19 45.64 45.75 3,054,469 -0.50(-1.09%)
Aug 04, 2006 46.07 46.37 45.99 46.26 3,548,225 +0.68(+1.49%)
Aug 03, 2006 45.15 45.59 44.84 45.57 3,134,833 +0.48(+1.07%)
Aug 02, 2006 45.24 45.27 44.98 45.09 1,883,410 +0.00(+0.00%)
Aug 01, 2006 45.03 45.27 44.68 45.09 3,498,181 -0.21(-0.47%)
Jul 31, 2006 45.27 45.52 45.11 45.30 3,401,679 -0.21(-0.46%)
Jul 28, 2006 45.20 45.56 45.11 45.51 2,896,187 +0.67(+1.49%)
Jul 27, 2006 45.27 45.55 44.84 44.84 2,108,852 -0.34(-0.75%)
Jul 26, 2006 44.97 45.20 44.86 45.18 2,901,077 +0.19(+0.42%)
Jul 25, 2006 44.66 45.02 44.53 44.99 3,663,472 +0.31(+0.69%)
Jul 24, 2006 44.14 44.69 43.89 44.68 2,136,074 +0.77(+1.75%)
Jul 21, 2006 44.71 44.71 43.83 43.92 7,824,775 -0.83(-1.86%)
Jul 20, 2006 45.40 45.40 44.71 44.75 4,129,353 -0.56(-1.23%)
Jul 19, 2006 44.41 45.31 44.32 45.31 8,618,631 +1.06(+2.38%)
Jul 18, 2006 43.95 44.26 43.68 44.26 7,473,816 +0.52(+1.19%)
Jul 17, 2006 43.74 43.94 43.59 43.73 1,883,573 -0.03(-0.07%)
Jul 14, 2006 44.63 44.63 43.74 43.76 3,758,670 -0.59(-1.34%)
Jul 13, 2006 45.09 45.09 44.35 44.36 3,739,272 -0.70(-1.55%)
Jul 12, 2006 45.02 45.09 44.81 45.06 2,011,209 +0.20(+0.44%)
Jul 11, 2006 44.87 44.99 44.59 44.86 2,345,378 -0.01(-0.03%)
Jul 10, 2006 44.35 44.87 44.35 44.87 2,289,629 +0.46(+1.04%)
Jul 07, 2006 44.41 44.87 44.33 44.41 2,638,958 -0.18(-0.41%)
Jul 06, 2006 44.48 44.67 44.34 44.60 3,632,989 +0.13(+0.30%)
Jul 05, 2006 44.48 44.64 43.94 44.46 2,870,595 -0.04(-0.08%)
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.