Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 39.49 39.87 39.31 39.50 4,920,019 +0.14(+0.37%)
Jun 29, 2006 38.79 39.36 38.68 39.35 3,675,131 +0.83(+2.16%)
Jun 28, 2006 38.28 38.61 38.28 38.52 1,148,557 +0.13(+0.35%)
Jun 27, 2006 38.42 38.64 38.33 38.39 3,109,061 -0.10(-0.26%)
Jun 26, 2006 38.08 38.49 38.08 38.49 1,809,514 +0.40(+1.06%)
Jun 23, 2006 38.17 38.20 37.96 38.08 2,342,393 -0.14(-0.38%)
Jun 22, 2006 38.34 38.53 38.16 38.23 2,473,899 -0.63(-1.63%)
Jun 21, 2006 38.39 38.89 38.33 38.86 1,994,597 +0.49(+1.27%)
Jun 20, 2006 38.72 38.73 38.33 38.37 2,682,072 -0.24(-0.62%)
Jun 19, 2006 39.06 39.14 38.60 38.61 1,518,361 -0.35(-0.90%)
Jun 16, 2006 38.89 39.00 38.66 38.96 2,747,013 +0.11(+0.27%)
Jun 15, 2006 38.47 38.94 38.36 38.85 3,209,359 +0.67(+1.74%)
Jun 14, 2006 38.25 38.44 38.00 38.19 5,450,192 -0.06(-0.16%)
Jun 13, 2006 38.83 39.03 38.25 38.25 6,819,549 -0.50(-1.30%)
Jun 12, 2006 39.30 39.30 38.69 38.75 5,352,780 -0.58(-1.47%)
Jun 09, 2006 39.33 39.44 39.05 39.33 3,747,288 +0.36(+0.92%)
Jun 08, 2006 38.83 39.21 38.45 38.97 8,672,178 -0.18(-0.45%)
Jun 07, 2006 39.08 39.48 38.84 39.15 5,404,372 +0.16(+0.40%)
Jun 06, 2006 39.47 39.49 38.92 38.99 3,731,233 -0.39(-1.00%)
Jun 05, 2006 39.14 40.11 39.14 39.39 9,880,265 +0.06(+0.14%)
Jun 02, 2006 39.26 39.46 38.95 39.33 4,618,222 +0.42(+1.08%)
Jun 01, 2006 38.11 38.92 38.11 38.91 3,027,523 +0.80(+2.09%)
May 31, 2006 38.36 38.44 37.68 38.11 4,522,975 -0.06(-0.15%)
May 30, 2006 38.36 38.47 38.12 38.17 5,782,835 -0.30(-0.79%)
May 26, 2006 38.16 38.59 38.16 38.47 2,654,833 +0.36(+0.95%)
May 25, 2006 37.50 38.27 37.50 38.11 4,080,834 +0.71(+1.90%)
May 24, 2006 37.42 37.70 36.91 37.40 5,039,619 +0.06(+0.16%)
May 23, 2006 37.86 38.04 37.29 37.34 3,204,308 -0.25(-0.68%)
May 22, 2006 37.58 37.70 37.22 37.60 5,894,859 -0.25(-0.66%)
May 19, 2006 37.75 38.23 37.42 37.85 10,363,897 -0.08(-0.20%)
May 18, 2006 38.24 38.50 37.80 37.92 4,456,952 -0.11(-0.28%)
May 17, 2006 38.31 38.52 37.95 38.03 6,603,079 -0.81(-2.08%)
May 16, 2006 38.78 39.14 38.77 38.84 2,807,445 -0.08(-0.20%)
May 15, 2006 38.14 38.98 38.06 38.92 9,636,916 +0.51(+1.33%)
May 12, 2006 38.69 38.80 38.15 38.41 7,772,021 -0.59(-1.51%)
May 11, 2006 39.85 39.94 38.95 38.99 4,617,862 -0.87(-2.18%)
May 10, 2006 39.72 40.04 39.60 39.86 3,786,434 +0.03(+0.08%)
May 09, 2006 39.94 39.97 39.59 39.83 2,581,954 +0.01(+0.03%)
May 08, 2006 39.63 39.89 39.59 39.82 3,010,927 +0.13(+0.32%)
May 05, 2006 39.28 39.77 39.16 39.69 3,061,798 +0.70(+1.79%)
May 04, 2006 38.80 39.24 38.72 38.99 2,941,296 +0.46(+1.19%)
May 03, 2006 38.42 38.67 38.27 38.53 4,059,908 +0.04(+0.10%)
May 02, 2006 39.03 39.03 38.32 38.49 2,866,974 -0.31(-0.80%)
May 01, 2006 39.47 39.61 38.80 38.80 4,284,136 -0.61(-1.55%)
Apr 28, 2006 39.19 39.67 39.18 39.41 2,596,566 +0.11(+0.28%)
Apr 27, 2006 38.86 39.48 38.63 39.30 6,749,196 +0.39(+1.00%)
Apr 26, 2006 39.08 39.31 38.87 38.92 5,998,043 -0.18(-0.45%)
Apr 25, 2006 39.39 39.39 38.99 39.09 4,910,819 -0.28(-0.70%)
Apr 24, 2006 39.54 39.57 39.20 39.37 1,924,966 -0.20(-0.50%)
Apr 21, 2006 39.74 39.80 39.47 39.57 3,904,771 +0.01(+0.01%)
Apr 20, 2006 39.61 39.65 39.15 39.56 6,478,969 +0.04(+0.10%)
Apr 19, 2006 39.08 39.58 38.94 39.52 4,660,434 +0.54(+1.39%)
Apr 18, 2006 38.14 39.19 38.14 38.98 8,268,641 +0.91(+2.40%)
Apr 17, 2006 38.26 38.33 38.02 38.07 4,017,336 -0.17(-0.45%)
Apr 13, 2006 38.68 38.58 38.11 38.24 3,877,532 -0.44(-1.13%)
Apr 12, 2006 38.67 38.92 38.55 38.68 2,333,374 -0.04(-0.11%)
Apr 11, 2006 38.94 39.06 38.67 38.72 2,643,107 -0.09(-0.23%)
Apr 10, 2006 39.19 39.25 38.76 38.81 4,749,187 -0.47(-1.20%)
Apr 07, 2006 39.87 39.89 39.22 39.28 5,777,964 -0.59(-1.49%)
Apr 06, 2006 39.98 40.10 39.74 39.87 4,139,100 -0.23(-0.58%)
Apr 05, 2006 39.90 40.15 39.89 40.11 3,677,837 +0.38(+0.96%)
Apr 04, 2006 39.69 40.84 39.51 39.72 4,030,143 -0.13(-0.33%)
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.