Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 43.18 43.28 42.83 42.97 2,713,128 -0.20(-0.47%)
Feb 27, 2006 43.28 43.36 42.99 43.18 1,411,335 +0.02(+0.06%)
Feb 24, 2006 43.28 43.35 43.07 43.15 2,432,425 -0.25(-0.58%)
Feb 23, 2006 43.52 43.62 43.16 43.40 1,828,639 -0.12(-0.27%)
Feb 22, 2006 42.94 43.53 42.77 43.52 5,086,544 +0.57(+1.33%)
Feb 21, 2006 42.91 43.18 42.80 42.95 2,790,394 +0.05(+0.11%)
Feb 17, 2006 42.65 42.92 42.43 42.90 3,512,362 +0.31(+0.72%)
Feb 16, 2006 42.33 42.60 42.27 42.59 2,057,341 +0.36(+0.86%)
Feb 15, 2006 41.95 42.24 41.76 42.23 3,090,983 +0.33(+0.79%)
Feb 14, 2006 41.62 41.90 41.19 41.90 2,395,585 +0.31(+0.74%)
Feb 13, 2006 41.55 41.69 41.49 41.59 990,607 +0.05(+0.12%)
Feb 10, 2006 41.56 41.80 41.25 41.54 1,745,830 -0.02(-0.04%)
Feb 09, 2006 41.50 41.77 41.29 41.56 1,481,918 +0.16(+0.39%)
Feb 08, 2006 41.54 41.54 41.05 41.40 1,914,545 -0.17(-0.40%)
Feb 07, 2006 41.78 42.05 41.56 41.57 2,518,657 -0.25(-0.60%)
Feb 06, 2006 41.59 41.94 41.59 41.82 1,516,639 +0.10(+0.25%)
Feb 03, 2006 41.78 41.99 41.38 41.72 5,450,870 -0.54(-1.28%)
Feb 02, 2006 42.42 42.45 42.11 42.26 3,415,209 -0.19(-0.45%)
Feb 01, 2006 42.33 42.57 42.11 42.45 3,204,438 +0.22(+0.52%)
Jan 31, 2006 42.02 42.41 41.88 42.22 3,667,710 +0.10(+0.23%)
Jan 30, 2006 42.33 42.40 41.97 42.13 1,544,676 -0.15(-0.36%)
Jan 27, 2006 41.95 42.41 41.90 42.28 3,253,015 +0.63(+1.50%)
Jan 26, 2006 41.70 41.87 41.56 41.65 2,419,059 +0.12(+0.30%)
Jan 25, 2006 41.72 41.92 41.46 41.53 3,449,604 -0.15(-0.37%)
Jan 24, 2006 41.47 41.75 41.32 41.68 2,951,936 +0.40(+0.97%)
Jan 23, 2006 41.26 41.39 41.13 41.29 745,604 +0.23(+0.57%)
Jan 20, 2006 41.53 41.59 41.03 41.05 2,097,767 -0.54(-1.30%)
Jan 19, 2006 40.95 41.64 40.91 41.59 2,617,767 +0.48(+1.18%)
Jan 18, 2006 40.73 41.29 40.72 41.11 2,226,871 -0.07(-0.18%)
Jan 17, 2006 40.92 41.18 40.83 41.18 1,206,921 -0.01(-0.03%)
Jan 13, 2006 41.49 41.56 41.10 41.19 4,151,522 -0.67(-1.61%)
Jan 12, 2006 41.98 41.98 41.70 41.87 2,370,645 -0.11(-0.26%)
Jan 11, 2006 42.05 42.18 41.80 41.98 2,399,498 +0.05(+0.12%)
Jan 10, 2006 41.41 42.15 41.41 41.93 4,178,745 +0.28(+0.66%)
Jan 09, 2006 41.35 41.68 41.31 41.65 3,664,450 +0.40(+0.97%)
Jan 06, 2006 40.92 41.34 40.86 41.26 3,838,544 +0.36(+0.87%)
Jan 05, 2006 40.49 41.10 40.49 40.90 4,333,604 +0.29(+0.71%)
Jan 04, 2006 40.37 40.61 40.21 40.61 1,767,673 +0.18(+0.46%)
Jan 03, 2006 39.51 40.43 39.24 40.43 3,407,058 +1.07(+2.73%)
Dec 30, 2005 39.63 39.64 39.26 39.35 3,957,541 -0.30(-0.76%)
Dec 29, 2005 40.00 40.06 39.57 39.65 3,148,852 -0.22(-0.55%)
Dec 28, 2005 40.00 40.09 39.70 39.88 3,150,156 -0.09(-0.21%)
Dec 27, 2005 40.12 40.27 39.94 39.96 1,057,441 -0.10(-0.24%)
Dec 23, 2005 39.97 40.17 39.94 40.06 2,845,328 +0.10(+0.26%)
Dec 22, 2005 39.36 39.95 39.35 39.95 3,824,688 -0.21(-0.53%)
Dec 21, 2005 40.03 40.26 39.94 40.17 1,664,325 +0.26(+0.66%)
Dec 20, 2005 39.91 40.07 39.71 39.91 2,411,560 -0.11(-0.28%)
Dec 19, 2005 40.51 40.55 39.94 40.02 3,634,946 -0.50(-1.23%)
Dec 16, 2005 40.48 40.56 40.41 40.51 2,263,711 +0.18(+0.44%)
Dec 15, 2005 40.64 40.88 40.29 40.34 3,125,867 -0.37(-0.90%)
Dec 14, 2005 40.37 40.77 40.27 40.70 2,133,140 +0.18(+0.45%)
Dec 13, 2005 40.18 40.54 40.18 40.52 1,785,604 +0.28(+0.69%)
Dec 12, 2005 40.46 40.46 40.07 40.24 1,541,579 -0.03(-0.08%)
Dec 09, 2005 40.12 40.38 40.05 40.27 870,144 +0.09(+0.23%)
Dec 08, 2005 40.15 40.43 39.91 40.18 2,116,350 +0.34(+0.86%)
Dec 07, 2005 40.46 40.46 39.71 39.84 1,831,899 -0.31(-0.78%)
Dec 06, 2005 40.34 40.37 40.07 40.15 2,980,626 -0.03(-0.08%)
Dec 05, 2005 40.49 40.49 40.07 40.18 4,056,651 -0.37(-0.91%)
Dec 02, 2005 40.45 40.60 40.29 40.55 1,396,827 -0.03(-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.