Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 39.02 39.11 38.71 38.83 3,002,384 -0.18(-0.47%)
Feb 27, 2006 39.11 39.18 38.84 39.02 1,561,802 +0.02(+0.06%)
Feb 24, 2006 39.11 39.17 38.92 38.99 2,691,756 -0.23(-0.58%)
Feb 23, 2006 39.33 39.41 39.00 39.22 2,023,597 -0.11(-0.27%)
Feb 22, 2006 38.81 39.33 38.65 39.33 5,628,840 +0.52(+1.33%)
Feb 21, 2006 38.78 39.02 38.67 38.81 3,087,889 +0.04(+0.11%)
Feb 17, 2006 38.54 38.79 38.34 38.77 3,886,829 +0.28(+0.72%)
Feb 16, 2006 38.25 38.50 38.20 38.49 2,276,682 +0.33(+0.86%)
Feb 15, 2006 37.91 38.17 37.74 38.16 3,420,525 +0.30(+0.79%)
Feb 14, 2006 37.61 37.86 37.22 37.86 2,650,988 +0.28(+0.74%)
Feb 13, 2006 37.55 37.67 37.50 37.59 1,096,220 +0.04(+0.12%)
Feb 10, 2006 37.56 37.77 37.28 37.54 1,931,960 -0.02(-0.04%)
Feb 09, 2006 37.50 37.75 37.31 37.56 1,639,911 +0.14(+0.39%)
Feb 08, 2006 37.54 37.54 37.09 37.41 2,118,662 -0.15(-0.40%)
Feb 07, 2006 37.75 38.00 37.56 37.56 2,787,181 -0.23(-0.60%)
Feb 06, 2006 37.59 37.90 37.59 37.79 1,678,333 +0.09(+0.25%)
Feb 03, 2006 37.75 37.94 37.39 37.70 6,032,008 -0.49(-1.28%)
Feb 02, 2006 38.33 38.36 38.06 38.18 3,779,317 -0.17(-0.45%)
Feb 01, 2006 38.25 38.47 38.06 38.36 3,546,075 +0.20(+0.52%)
Jan 31, 2006 37.97 38.32 37.85 38.16 4,058,739 +0.09(+0.23%)
Jan 30, 2006 38.25 38.32 37.92 38.07 1,709,360 -0.14(-0.36%)
Jan 27, 2006 37.91 38.33 37.86 38.21 3,599,831 +0.57(+1.50%)
Jan 26, 2006 37.69 37.84 37.55 37.64 2,676,964 +0.11(+0.30%)
Jan 25, 2006 37.70 37.88 37.46 37.53 3,817,379 -0.14(-0.37%)
Jan 24, 2006 37.47 37.73 37.34 37.67 3,266,653 +0.36(+0.97%)
Jan 23, 2006 37.28 37.40 37.17 37.31 825,096 +0.21(+0.57%)
Jan 20, 2006 37.53 37.58 37.08 37.10 2,321,418 -0.49(-1.30%)
Jan 19, 2006 37.00 37.62 36.97 37.59 2,896,857 +0.44(+1.18%)
Jan 18, 2006 36.81 37.31 36.79 37.15 2,464,286 -0.07(-0.18%)
Jan 17, 2006 36.98 37.21 36.89 37.21 1,335,595 -0.01(-0.03%)
Jan 13, 2006 37.49 37.56 37.14 37.23 4,594,132 -0.61(-1.61%)
Jan 12, 2006 37.93 37.93 37.68 37.84 2,623,388 -0.10(-0.26%)
Jan 11, 2006 38.00 38.12 37.77 37.93 2,655,317 +0.04(+0.12%)
Jan 10, 2006 37.42 38.09 37.42 37.89 4,624,257 +0.25(+0.66%)
Jan 09, 2006 37.36 37.67 37.33 37.64 4,055,131 +0.36(+0.97%)
Jan 06, 2006 36.98 37.36 36.93 37.28 4,247,786 +0.32(+0.87%)
Jan 05, 2006 36.59 37.14 36.59 36.96 4,795,626 +0.26(+0.71%)
Jan 04, 2006 36.48 36.70 36.33 36.70 1,956,132 +0.17(+0.46%)
Jan 03, 2006 35.70 36.53 35.46 36.53 3,770,298 +0.97(+2.73%)
Dec 30, 2005 35.81 35.82 35.48 35.56 4,379,470 -0.27(-0.76%)
Dec 29, 2005 36.14 36.20 35.76 35.83 3,484,563 -0.20(-0.55%)
Dec 28, 2005 36.14 36.23 35.88 36.03 3,486,006 -0.08(-0.21%)
Dec 27, 2005 36.26 36.39 36.09 36.11 1,170,179 -0.09(-0.25%)
Dec 23, 2005 36.12 36.30 36.09 36.20 3,148,679 +0.09(+0.26%)
Dec 22, 2005 35.57 36.11 35.56 36.11 4,232,453 -0.19(-0.53%)
Dec 21, 2005 36.17 36.38 36.09 36.30 1,841,765 +0.24(+0.66%)
Dec 20, 2005 36.06 36.21 35.88 36.06 2,668,666 -0.10(-0.28%)
Dec 19, 2005 36.61 36.64 36.09 36.16 4,022,481 -0.45(-1.23%)
Dec 16, 2005 36.58 36.65 36.52 36.61 2,505,054 +0.16(+0.44%)
Dec 15, 2005 36.73 36.94 36.41 36.45 3,459,128 -0.33(-0.90%)
Dec 14, 2005 36.48 36.84 36.39 36.78 2,360,562 +0.17(+0.45%)
Dec 13, 2005 36.31 36.64 36.30 36.62 1,975,974 +0.25(+0.69%)
Dec 12, 2005 36.56 36.56 36.21 36.37 1,705,933 -0.03(-0.08%)
Dec 09, 2005 36.26 36.49 36.19 36.39 962,913 +0.08(+0.23%)
Dec 08, 2005 36.28 36.53 36.07 36.31 2,341,982 +0.31(+0.86%)
Dec 07, 2005 36.56 36.56 35.88 36.00 2,027,205 -0.28(-0.78%)
Dec 06, 2005 36.45 36.48 36.21 36.28 3,298,402 -0.03(-0.08%)
Dec 05, 2005 36.59 36.59 36.21 36.31 4,489,146 -0.33(-0.91%)
Dec 02, 2005 36.55 36.69 36.40 36.64 1,545,748 -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.