US Real Estate Ishares ETF (NY: IYR )

103.96 USD -1.43 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 123.65 124.14 123.00 123.20 554,500 -0.33(-0.27%)
Dec 30, 2004 123.20 123.76 122.86 123.53 238,800 +0.63(+0.51%)
Dec 29, 2004 122.60 123.10 122.00 122.90 360,700 +0.59(+0.48%)
Dec 28, 2004 122.38 122.60 122.18 122.31 352,300 +0.42(+0.34%)
Dec 27, 2004 122.50 124.40 120.00 121.89 263,000 +0.29(+0.24%)
Dec 23, 2004 123.70 123.70 121.60 121.60 693,500 -3.07(-2.46%)
Dec 22, 2004 124.20 124.77 124.05 124.67 418,200 +0.82(+0.66%)
Dec 21, 2004 123.20 124.00 121.50 123.85 696,500 +1.00(+0.81%)
Dec 20, 2004 122.77 123.24 122.19 122.85 353,400 -0.09(-0.07%)
Dec 17, 2004 121.75 123.29 120.92 122.94 652,800 +0.94(+0.77%)
Dec 16, 2004 122.80 123.44 121.92 122.00 228,000 -1.05(-0.85%)
Dec 15, 2004 122.50 123.19 121.70 123.05 445,900 +0.65(+0.53%)
Dec 14, 2004 122.35 122.65 121.50 122.40 239,700 -0.30(-0.24%)
Dec 13, 2004 122.95 123.21 122.50 122.70 330,400 -0.29(-0.24%)
Dec 10, 2004 121.80 123.00 121.51 122.99 370,500 +1.29(+1.06%)
Dec 09, 2004 120.65 121.92 120.01 121.70 1,746,200 +0.84(+0.70%)
Dec 08, 2004 120.45 122.00 120.36 120.86 438,800 +0.24(+0.20%)
Dec 07, 2004 122.31 122.31 120.40 120.62 456,600 -1.68(-1.37%)
Dec 06, 2004 121.85 122.80 121.26 122.30 1,411,300 +0.56(+0.46%)
Dec 03, 2004 119.85 121.76 119.85 121.74 844,500 +2.08(+1.74%)
Dec 02, 2004 120.64 120.67 118.95 119.66 1,002,300 -1.10(-0.91%)
Dec 01, 2004 118.33 121.13 118.33 120.76 1,130,100 +2.43(+2.05%)
Nov 30, 2004 117.80 118.42 117.43 118.33 811,200 +0.53(+0.45%)
Nov 29, 2004 118.00 118.89 117.40 117.80 679,000 -0.30(-0.25%)
Nov 26, 2004 119.25 119.25 118.10 118.10 267,400 -0.70(-0.59%)
Nov 24, 2004 117.85 118.96 117.22 118.80 733,200 +1.60(+1.37%)
Nov 23, 2004 116.10 117.30 115.70 117.20 335,000 +1.24(+1.07%)
Nov 22, 2004 115.20 116.09 114.83 115.96 498,600 +0.86(+0.75%)
Nov 19, 2004 116.99 116.99 115.05 115.10 448,300 -1.60(-1.37%)
Nov 18, 2004 116.72 117.90 115.20 116.70 1,086,100 +0.15(+0.13%)
Nov 17, 2004 119.85 120.00 116.19 116.55 810,300 -2.45(-2.06%)
Nov 16, 2004 120.20 120.50 119.00 119.00 592,800 -1.12(-0.93%)
Nov 15, 2004 119.05 120.21 118.85 120.12 407,700 +1.27(+1.07%)
Nov 12, 2004 116.50 119.00 116.20 118.85 703,900 +2.67(+2.30%)
Nov 11, 2004 115.20 116.18 115.20 116.18 152,700 +0.91(+0.79%)
Nov 10, 2004 114.40 115.70 114.24 115.27 653,900 +0.69(+0.60%)
Nov 09, 2004 114.25 114.62 113.93 114.58 257,700 +0.33(+0.29%)
Nov 08, 2004 113.59 114.34 113.33 114.25 409,800 +0.65(+0.57%)
Nov 05, 2004 114.92 116.50 113.53 113.60 1,197,200 -3.39(-2.90%)
Nov 04, 2004 114.90 117.00 114.90 116.99 551,600 +2.09(+1.82%)
Nov 03, 2004 115.80 115.80 114.73 114.90 412,900 +1.10(+0.97%)
Nov 02, 2004 114.85 115.08 113.75 113.80 429,700 -0.80(-0.70%)
Nov 01, 2004 113.50 114.85 113.50 114.60 117,700 +1.09(+0.96%)
Oct 29, 2004 113.94 114.41 113.32 113.51 213,700 -0.29(-0.25%)
Oct 28, 2004 113.80 114.00 113.21 113.80 238,700 +0.24(+0.21%)
Oct 27, 2004 112.98 113.74 112.90 113.56 334,400 +0.96(+0.85%)
Oct 26, 2004 111.50 112.70 111.40 112.60 308,400 +1.26(+1.13%)
Oct 25, 2004 111.53 111.55 110.79 111.34 169,800 -0.26(-0.23%)
Oct 22, 2004 112.75 113.35 111.50 111.60 189,000 -1.10(-0.98%)
Oct 21, 2004 110.85 112.70 110.85 112.70 696,400 +1.40(+1.26%)
Oct 20, 2004 111.80 112.00 109.75 111.30 606,200 -0.61(-0.55%)
Oct 19, 2004 113.05 113.95 111.91 111.91 376,600 -1.04(-0.92%)
Oct 18, 2004 112.60 113.37 112.15 112.95 543,700 +0.70(+0.62%)
Oct 15, 2004 111.99 112.45 111.46 112.25 256,400 +0.95(+0.85%)
Oct 14, 2004 110.65 111.46 110.35 111.30 346,100 +0.70(+0.63%)
Oct 13, 2004 111.45 111.45 110.36 110.60 89,000 -0.51(-0.46%)
Oct 12, 2004 109.70 111.11 109.48 111.11 218,200 +1.11(+1.01%)
Oct 11, 2004 110.70 110.73 109.93 110.00 83,500 -0.51(-0.46%)
Oct 08, 2004 109.65 110.90 109.65 110.51 567,800 +0.96(+0.88%)
Oct 07, 2004 110.76 110.83 109.55 109.55 329,300 -1.28(-1.15%)
Oct 06, 2004 110.20 110.98 110.20 110.83 390,100 +0.19(+0.17%)
Oct 05, 2004 109.75 110.75 109.75 110.64 241,800 +0.34(+0.31%)
Oct 04, 2004 110.55 110.99 109.75 110.30 662,800 -0.09(-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.