Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 33.03 33.31 32.99 33.11 1,717,466 +0.21(+0.62%)
Sep 29, 2004 32.73 32.99 32.73 32.91 675,184 -0.01(-0.03%)
Sep 28, 2004 32.90 32.92 32.65 32.92 350,470 +0.16(+0.49%)
Sep 27, 2004 32.76 32.88 32.69 32.76 406,871 -0.08(-0.25%)
Sep 24, 2004 32.77 32.90 32.62 32.84 748,865 -0.28(-0.83%)
Sep 23, 2004 33.27 33.29 33.11 33.12 2,317,015 -0.18(-0.53%)
Sep 22, 2004 33.41 33.42 33.23 33.30 863,949 -0.11(-0.34%)
Sep 21, 2004 33.36 33.54 33.27 33.41 1,001,203 +0.02(+0.05%)
Sep 20, 2004 33.53 33.56 33.32 33.39 1,036,413 -0.18(-0.53%)
Sep 17, 2004 33.77 33.77 33.50 33.57 1,489,253 -0.17(-0.49%)
Sep 16, 2004 33.28 33.74 33.22 33.74 1,103,247 +0.58(+1.76%)
Sep 15, 2004 32.98 33.27 32.92 33.15 895,899 +0.18(+0.55%)
Sep 14, 2004 33.34 33.35 32.96 32.97 1,387,209 -0.41(-1.23%)
Sep 13, 2004 33.65 33.65 33.31 33.38 680,075 -0.28(-0.83%)
Sep 10, 2004 33.45 33.68 33.36 33.66 692,463 +0.03(+0.08%)
Sep 09, 2004 34.05 34.05 33.61 33.64 2,271,046 -0.56(-1.62%)
Sep 08, 2004 34.25 34.31 34.15 34.19 966,971 -0.06(-0.16%)
Sep 07, 2004 33.89 34.25 33.89 34.25 701,266 +0.35(+1.04%)
Sep 03, 2004 33.63 33.92 33.63 33.89 2,382,871 +0.18(+0.55%)
Sep 02, 2004 33.46 33.74 33.46 33.71 544,451 +0.19(+0.57%)
Sep 01, 2004 33.69 33.79 33.41 33.52 928,175 -0.11(-0.34%)
Aug 31, 2004 33.42 33.63 33.39 33.63 1,173,341 +0.25(+0.76%)
Aug 30, 2004 33.43 33.45 33.17 33.38 518,043 +0.21(+0.63%)
Aug 27, 2004 33.21 33.28 33.13 33.17 143,774 +0.04(+0.13%)
Aug 26, 2004 33.00 33.21 33.00 33.13 318,194 +0.12(+0.37%)
Aug 25, 2004 33.15 33.22 32.99 33.00 2,485,566 -0.17(-0.51%)
Aug 24, 2004 32.90 33.22 32.90 33.17 810,808 +0.35(+1.07%)
Aug 23, 2004 32.82 32.92 32.58 32.82 822,545 +0.03(+0.09%)
Aug 20, 2004 31.98 32.86 31.98 32.79 3,119,999 +0.84(+2.64%)
Aug 19, 2004 32.47 32.47 31.93 31.95 803,636 -0.48(-1.47%)
Aug 18, 2004 32.05 32.42 31.95 32.42 2,954,381 +0.46(+1.44%)
Aug 17, 2004 31.93 31.97 31.79 31.96 1,274,081 +0.33(+1.06%)
Aug 16, 2004 31.33 31.63 31.32 31.63 868,513 +0.42(+1.34%)
Aug 13, 2004 31.21 31.29 31.09 31.21 742,344 +0.01(+0.03%)
Aug 12, 2004 31.50 31.69 31.19 31.20 941,216 -0.32(-1.00%)
Aug 11, 2004 31.51 31.52 31.38 31.52 581,617 -0.04(-0.14%)
Aug 10, 2004 31.59 31.67 31.44 31.56 576,727 +0.23(+0.72%)
Aug 09, 2004 31.41 31.58 31.26 31.33 595,310 -0.08(-0.24%)
Aug 06, 2004 31.31 31.85 31.26 31.41 3,902,118 -0.05(-0.15%)
Aug 05, 2004 31.97 31.97 31.46 31.46 1,727,247 -0.48(-1.50%)
Aug 04, 2004 31.29 31.95 31.29 31.93 1,545,654 +0.25(+0.79%)
Aug 03, 2004 31.56 31.86 31.49 31.68 1,199,096 +0.13(+0.43%)
Aug 02, 2004 31.07 31.56 30.88 31.55 1,395,360 +0.48(+1.53%)
Jul 30, 2004 30.98 31.16 30.95 31.07 961,429 +0.19(+0.62%)
Jul 29, 2004 31.04 31.16 30.80 30.88 518,695 +0.02(+0.08%)
Jul 28, 2004 30.60 30.98 30.27 30.86 1,697,253 +0.22(+0.71%)
Jul 27, 2004 30.67 30.90 30.50 30.64 1,050,432 +0.04(+0.14%)
Jul 26, 2004 30.83 30.83 30.53 30.60 1,552,175 -0.23(-0.76%)
Jul 23, 2004 30.98 31.13 30.83 30.83 752,125 -0.31(-0.99%)
Jul 22, 2004 31.59 31.63 30.91 31.14 2,344,400 -0.58(-1.82%)
Jul 21, 2004 32.05 32.16 31.72 31.72 2,103,799 -0.37(-1.15%)
Jul 20, 2004 32.13 32.24 32.03 32.08 1,688,777 +0.00(+0.01%)
Jul 19, 2004 31.90 32.11 31.78 32.08 532,714 +0.27(+0.86%)
Jul 16, 2004 31.87 32.14 31.81 31.81 764,187 -0.06(-0.19%)
Jul 15, 2004 31.59 31.90 31.59 31.87 1,655,523 +0.34(+1.07%)
Jul 14, 2004 31.33 31.58 31.33 31.53 1,069,667 +0.21(+0.68%)
Jul 13, 2004 31.64 31.64 31.32 31.32 1,083,034 -0.32(-1.01%)
Jul 12, 2004 31.50 31.64 31.27 31.64 799,071 +0.25(+0.78%)
Jul 09, 2004 31.41 31.62 31.14 31.39 817,329 -0.02(-0.05%)
Jul 08, 2004 32.01 32.01 31.37 31.41 1,907,861 -0.46(-1.44%)
Jul 07, 2004 31.59 31.92 31.59 31.87 2,050,983 +0.40(+1.27%)
Jul 06, 2004 31.70 31.70 31.24 31.47 950,996 -0.20(-0.63%)
Jul 02, 2004 31.12 31.71 31.12 31.67 2,595,435 +0.62(+2.00%)
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.