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 (%)
Mar 31, 2004 33.48 33.62 33.28 33.57 694,745 +0.17(+0.51%)
Mar 30, 2004 32.94 33.40 32.94 33.40 218,106 +0.43(+1.29%)
Mar 29, 2004 33.07 33.12 32.88 32.97 197,241 +0.08(+0.23%)
Mar 26, 2004 33.23 33.23 32.85 32.90 447,297 -0.67(-2.01%)
Mar 25, 2004 33.34 33.58 33.25 33.57 698,332 +0.30(+0.90%)
Mar 24, 2004 33.57 33.62 33.14 33.27 430,996 -0.18(-0.53%)
Mar 23, 2004 33.46 33.57 33.37 33.45 158,771 +0.05(+0.14%)
Mar 22, 2004 32.94 33.50 32.94 33.40 894,269 -0.22(-0.65%)
Mar 19, 2004 33.56 33.70 33.44 33.62 510,871 +0.14(+0.40%)
Mar 18, 2004 33.33 33.53 33.24 33.49 865,905 +0.17(+0.52%)
Mar 17, 2004 32.93 33.37 32.90 33.31 977,404 +0.48(+1.45%)
Mar 16, 2004 32.84 32.92 32.65 32.84 315,260 +0.09(+0.27%)
Mar 15, 2004 33.00 33.00 32.69 32.75 335,799 -0.21(-0.64%)
Mar 12, 2004 32.61 32.98 32.61 32.96 666,056 +0.34(+1.03%)
Mar 11, 2004 32.77 32.94 32.62 32.62 498,156 -0.38(-1.16%)
Mar 10, 2004 33.46 33.52 32.97 33.00 295,372 -0.43(-1.28%)
Mar 09, 2004 33.44 33.45 33.30 33.43 137,253 -0.05(-0.16%)
Mar 08, 2004 33.57 33.57 33.37 33.49 264,401 +0.01(+0.02%)
Mar 05, 2004 33.30 33.54 33.22 33.48 379,811 +0.20(+0.60%)
Mar 04, 2004 33.21 33.28 33.16 33.28 247,122 +0.09(+0.28%)
Mar 03, 2004 33.02 33.27 32.97 33.19 572,488 +0.16(+0.48%)
Mar 02, 2004 32.82 33.05 32.76 33.03 423,498 +0.21(+0.64%)
Mar 01, 2004 32.45 32.82 32.39 32.82 555,209 +0.56(+1.74%)
Feb 27, 2004 32.25 32.34 32.21 32.26 484,463 +0.02(+0.06%)
Feb 26, 2004 32.44 32.44 32.23 32.24 232,777 -0.08(-0.25%)
Feb 25, 2004 32.18 32.33 32.08 32.32 504,024 +0.20(+0.62%)
Feb 24, 2004 32.05 32.13 31.95 32.12 523,586 +0.06(+0.20%)
Feb 23, 2004 32.11 32.19 31.93 32.06 254,946 +0.01(+0.04%)
Feb 20, 2004 32.04 32.11 31.85 32.04 182,570 +0.01(+0.02%)
Feb 19, 2004 32.05 32.14 31.96 32.04 303,197 -0.06(-0.19%)
Feb 18, 2004 32.08 32.19 32.05 32.10 202,783 +0.02(+0.05%)
Feb 17, 2004 32.25 32.26 32.05 32.08 489,680 +0.05(+0.14%)
Feb 13, 2004 32.33 32.33 31.90 32.04 1,127,372 -0.19(-0.60%)
Feb 12, 2004 32.54 32.54 32.12 32.23 412,087 -0.40(-1.24%)
Feb 11, 2004 32.42 32.64 32.31 32.64 546,407 +0.21(+0.66%)
Feb 10, 2004 32.24 32.42 32.24 32.42 249,078 +0.22(+0.69%)
Feb 09, 2004 32.14 32.25 32.08 32.20 160,075 -0.04(-0.11%)
Feb 06, 2004 31.75 32.24 31.62 32.24 1,038,043 +0.70(+2.23%)
Feb 05, 2004 31.47 31.62 31.38 31.54 236,363 +0.04(+0.13%)
Feb 04, 2004 32.05 32.05 31.50 31.50 293,090 -0.54(-1.68%)
Feb 03, 2004 32.21 32.39 32.02 32.03 444,037 -0.05(-0.16%)
Feb 02, 2004 31.79 32.11 31.72 32.08 329,930 +0.40(+1.25%)
Jan 30, 2004 31.53 31.69 31.43 31.69 290,482 +0.20(+0.64%)
Jan 29, 2004 31.52 31.52 31.20 31.49 321,454 +0.07(+0.21%)
Jan 28, 2004 31.59 31.81 31.39 31.42 651,059 -0.12(-0.37%)
Jan 27, 2004 31.32 31.58 31.23 31.54 1,479,799 +0.30(+0.97%)
Jan 26, 2004 30.89 31.23 30.82 31.23 350,470 +0.40(+1.31%)
Jan 23, 2004 30.58 30.88 30.58 30.83 311,347 +0.20(+0.66%)
Jan 22, 2004 30.52 30.64 30.44 30.62 173,115 +0.14(+0.46%)
Jan 21, 2004 30.47 30.48 30.29 30.48 142,144 +0.06(+0.18%)
Jan 20, 2004 30.58 30.58 30.32 30.43 111,824 +0.02(+0.05%)
Jan 16, 2004 30.69 30.73 30.41 30.41 160,075 -0.22(-0.73%)
Jan 15, 2004 30.61 30.70 30.50 30.64 84,764 -0.04(-0.12%)
Jan 14, 2004 30.49 30.67 30.43 30.67 157,793 +0.23(+0.76%)
Jan 13, 2004 30.48 30.50 30.20 30.44 462,620 +0.03(+0.10%)
Jan 12, 2004 30.37 30.51 30.30 30.41 319,498 +0.03(+0.10%)
Jan 09, 2004 30.35 30.41 30.20 30.38 237,993 +0.03(+0.09%)
Jan 08, 2004 30.35 30.36 30.27 30.35 118,344 +0.06(+0.20%)
Jan 07, 2004 30.45 30.45 30.22 30.29 96,501 -0.14(-0.44%)
Jan 06, 2004 30.38 30.46 30.32 30.43 135,623 +0.06(+0.18%)
Jan 05, 2004 30.61 30.67 30.26 30.37 1,701,817 +0.01(+0.04%)
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.