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 (%)
May 31, 2006 42.45 42.54 41.70 42.18 4,087,134 -0.06(-0.15%)
May 30, 2006 42.45 42.57 42.19 42.24 5,225,591 -0.34(-0.79%)
May 26, 2006 42.23 42.70 42.23 42.57 2,399,009 +0.40(+0.95%)
May 25, 2006 41.50 42.35 41.50 42.18 3,687,598 +0.79(+1.90%)
May 24, 2006 41.41 41.72 40.84 41.39 4,553,992 +0.07(+0.16%)
May 23, 2006 41.90 42.10 41.26 41.32 2,895,535 -0.28(-0.68%)
May 22, 2006 41.59 41.72 41.19 41.60 5,326,820 -0.28(-0.66%)
May 19, 2006 41.78 42.31 41.41 41.88 9,365,214 -0.09(-0.20%)
May 18, 2006 42.32 42.60 41.83 41.97 4,027,472 -0.12(-0.28%)
May 17, 2006 42.39 42.62 41.99 42.08 5,966,795 -0.90(-2.08%)
May 16, 2006 42.92 43.32 42.90 42.98 2,536,914 -0.09(-0.20%)
May 15, 2006 42.21 43.14 42.12 43.06 8,708,286 +0.56(+1.33%)
May 12, 2006 42.82 42.94 42.22 42.50 7,023,095 -0.65(-1.51%)
May 11, 2006 44.10 44.19 43.10 43.15 4,172,876 -0.96(-2.18%)
May 10, 2006 43.95 44.31 43.82 44.11 3,421,566 +0.04(+0.08%)
May 09, 2006 44.20 44.23 43.81 44.08 2,333,153 +0.01(+0.03%)
May 08, 2006 43.86 44.14 43.81 44.06 2,720,789 +0.14(+0.32%)
May 05, 2006 43.46 44.01 43.34 43.92 2,766,758 +0.77(+1.79%)
May 04, 2006 42.94 43.43 42.85 43.15 2,657,867 +0.51(+1.19%)
May 03, 2006 42.51 42.79 42.35 42.64 3,668,688 +0.04(+0.10%)
May 02, 2006 43.19 43.19 42.41 42.60 2,590,708 -0.34(-0.80%)
May 01, 2006 43.68 43.84 42.94 42.94 3,871,309 -0.67(-1.55%)
Apr 28, 2006 43.37 43.91 43.35 43.62 2,346,356 +0.12(+0.28%)
Apr 27, 2006 43.00 43.68 42.75 43.49 6,098,832 +0.43(+1.00%)
Apr 26, 2006 43.25 43.51 43.01 43.06 5,420,061 -0.20(-0.45%)
Apr 25, 2006 43.59 43.59 43.15 43.26 4,437,604 -0.31(-0.70%)
Apr 24, 2006 43.75 43.79 43.38 43.57 1,739,473 -0.22(-0.50%)
Apr 21, 2006 43.97 44.05 43.68 43.79 3,528,500 +0.01(+0.01%)
Apr 20, 2006 43.83 43.88 43.33 43.78 5,854,644 +0.04(+0.10%)
Apr 19, 2006 43.25 43.80 43.10 43.74 4,211,347 +0.60(+1.39%)
Apr 18, 2006 42.21 43.37 42.21 43.14 7,471,860 +1.01(+2.40%)
Apr 17, 2006 42.34 42.42 42.07 42.13 3,630,218 -0.19(-0.45%)
Apr 13, 2006 42.80 42.70 42.18 42.32 3,503,886 -0.48(-1.13%)
Apr 12, 2006 42.79 43.06 42.67 42.80 2,108,526 -0.05(-0.11%)
Apr 11, 2006 43.10 43.23 42.79 42.85 2,388,413 -0.10(-0.23%)
Apr 10, 2006 43.37 43.43 42.89 42.95 4,291,547 -0.52(-1.20%)
Apr 07, 2006 44.12 44.14 43.40 43.47 5,221,190 -0.66(-1.49%)
Apr 06, 2006 44.24 44.37 43.97 44.13 3,740,250 -0.26(-0.58%)
Apr 05, 2006 44.16 44.43 44.14 44.38 3,323,435 +0.42(+0.96%)
Apr 04, 2006 43.92 45.20 43.72 43.96 3,641,792 -0.15(-0.33%)
Apr 03, 2006 44.87 45.18 44.11 44.11 5,003,083 -0.98(-2.18%)
Mar 31, 2006 44.94 45.21 44.57 45.09 5,175,547 +0.15(+0.34%)
Mar 30, 2006 45.52 45.62 44.70 44.94 4,037,579 -0.71(-1.55%)
Mar 29, 2006 45.00 45.64 45.00 45.64 5,330,406 +0.99(+2.21%)
Mar 28, 2006 44.11 44.91 44.02 44.65 3,870,005 +0.50(+1.13%)
Mar 27, 2006 44.48 44.53 44.08 44.16 2,704,977 -0.44(-0.99%)
Mar 24, 2006 44.78 44.78 44.46 44.60 2,834,244 -0.40(-0.90%)
Mar 23, 2006 44.72 45.02 44.70 45.00 2,148,626 +0.26(+0.59%)
Mar 22, 2006 44.59 44.88 44.46 44.74 3,102,557 +0.13(+0.29%)
Mar 21, 2006 45.18 45.27 44.52 44.61 4,669,240 -0.66(-1.46%)
Mar 20, 2006 46.00 46.00 45.09 45.27 3,460,852 -0.72(-1.57%)
Mar 17, 2006 45.92 46.02 45.33 46.00 3,886,143 +0.52(+1.13%)
Mar 16, 2006 45.15 45.78 45.10 45.48 5,020,036 +0.48(+1.08%)
Mar 15, 2006 44.38 45.09 44.32 45.00 4,097,566 +0.77(+1.75%)
Mar 14, 2006 43.87 44.24 43.76 44.22 2,230,294 +0.34(+0.78%)
Mar 13, 2006 44.14 44.32 43.64 43.88 2,549,955 -0.17(-0.38%)
Mar 10, 2006 43.71 44.11 43.46 44.05 2,286,695 +0.48(+1.10%)
Mar 09, 2006 43.26 43.81 43.22 43.57 4,710,807 +0.44(+1.01%)
Mar 08, 2006 42.94 43.25 42.73 43.13 5,816,826 +0.08(+0.19%)
Mar 07, 2006 43.56 43.59 43.05 43.05 5,039,271 -0.60(-1.36%)
Mar 06, 2006 43.03 43.80 42.94 43.65 4,170,757 +0.75(+1.74%)
Mar 03, 2006 42.94 43.03 42.74 42.90 5,310,193 -0.18(-0.41%)
Mar 02, 2006 43.10 43.15 42.88 43.08 3,105,328 -0.10(-0.24%)
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.