Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.49 37.88 37.45 37.71 2,601,629 +0.29(+0.78%)
May 27, 2005 37.24 37.42 37.20 37.42 1,115,962 +0.19(+0.51%)
May 26, 2005 37.42 37.73 37.15 37.23 1,910,143 -0.14(-0.38%)
May 25, 2005 37.76 37.77 37.26 37.37 3,145,428 -0.45(-1.18%)
May 24, 2005 37.99 38.11 37.67 37.82 3,201,504 -0.43(-1.11%)
May 23, 2005 38.27 38.43 38.21 38.25 3,154,231 +0.01(+0.03%)
May 20, 2005 38.25 38.30 37.91 38.23 3,102,068 -0.01(-0.03%)
May 19, 2005 37.60 38.25 37.60 38.25 3,978,732 +0.62(+1.66%)
May 18, 2005 37.54 37.71 37.48 37.62 5,231,948 +0.43(+1.15%)
May 17, 2005 36.96 37.28 36.84 37.19 1,619,009 +0.22(+0.60%)
May 16, 2005 36.55 36.98 36.55 36.97 2,181,065 +0.44(+1.21%)
May 13, 2005 36.99 37.02 36.47 36.53 3,781,491 -0.37(-1.00%)
May 12, 2005 37.25 37.28 36.77 36.90 1,680,300 -0.33(-0.87%)
May 11, 2005 37.30 37.30 36.84 37.22 4,016,224 +0.11(+0.30%)
May 10, 2005 37.18 37.21 36.90 37.11 3,656,952 -0.06(-0.17%)
May 09, 2005 36.50 37.19 36.47 37.18 2,204,538 +0.61(+1.66%)
May 06, 2005 36.53 36.82 36.34 36.57 4,070,018 -0.24(-0.66%)
May 05, 2005 36.65 36.95 36.65 36.81 4,560,676 +0.22(+0.60%)
May 04, 2005 36.25 36.62 36.13 36.59 2,654,444 +0.11(+0.29%)
May 03, 2005 36.29 36.49 36.10 36.49 2,073,805 +0.18(+0.49%)
May 02, 2005 36.35 36.49 36.03 36.31 2,248,225 -0.04(-0.12%)
Apr 29, 2005 36.10 36.39 35.80 36.35 2,276,914 +0.44(+1.21%)
Apr 28, 2005 36.10 36.10 35.85 35.92 1,243,109 -0.17(-0.48%)
Apr 27, 2005 35.70 36.12 35.52 36.09 3,007,522 +0.29(+0.81%)
Apr 26, 2005 35.88 36.01 35.73 35.80 2,954,381 -0.02(-0.07%)
Apr 25, 2005 35.49 35.83 35.41 35.83 5,007,648 +0.57(+1.63%)
Apr 22, 2005 35.18 35.45 35.14 35.25 2,865,378 -0.01(-0.02%)
Apr 21, 2005 35.24 35.26 34.94 35.26 2,153,679 +0.17(+0.48%)
Apr 20, 2005 35.06 35.27 34.94 35.09 2,220,513 -0.18(-0.52%)
Apr 19, 2005 35.12 35.27 35.06 35.27 1,516,313 +0.31(+0.88%)
Apr 18, 2005 34.23 35.11 34.23 34.97 1,868,413 +0.13(+0.39%)
Apr 15, 2005 34.95 35.12 34.59 34.83 3,100,112 -0.17(-0.47%)
Apr 14, 2005 35.07 35.27 34.89 35.00 1,629,115 -0.21(-0.60%)
Apr 13, 2005 35.35 35.42 35.12 35.21 3,851,911 -0.07(-0.20%)
Apr 12, 2005 34.48 35.28 34.46 35.28 4,869,416 +0.65(+1.88%)
Apr 11, 2005 34.35 34.78 34.35 34.63 1,929,052 +0.41(+1.21%)
Apr 08, 2005 34.71 34.87 33.79 34.22 1,380,363 -0.57(-1.63%)
Apr 07, 2005 34.54 34.88 34.53 34.78 1,967,523 +0.13(+0.37%)
Apr 06, 2005 34.42 34.66 34.37 34.65 4,891,585 +0.30(+0.87%)
Apr 05, 2005 34.35 34.50 34.23 34.35 813,090 +0.02(+0.04%)
Apr 04, 2005 34.42 34.46 33.96 34.34 5,104,149 -0.17(-0.49%)
Apr 01, 2005 34.69 35.13 34.31 34.51 7,148,939 +0.09(+0.27%)
Mar 31, 2005 34.68 34.92 34.42 34.42 5,494,720 -0.13(-0.37%)
Mar 30, 2005 34.11 34.54 34.11 34.54 3,551,322 +0.44(+1.29%)
Mar 29, 2005 33.99 34.39 33.99 34.11 2,926,018 -0.05(-0.14%)
Mar 28, 2005 34.28 34.42 34.05 34.15 3,434,281 -0.02(-0.05%)
Mar 24, 2005 34.11 34.72 34.11 34.17 4,232,375 -0.30(-0.88%)
Mar 23, 2005 34.35 34.88 34.11 34.48 7,479,196 -0.18(-0.53%)
Mar 22, 2005 35.24 35.61 34.57 34.66 7,317,164 -0.61(-1.74%)
Mar 21, 2005 35.52 35.52 35.12 35.27 3,997,641 -0.27(-0.75%)
Mar 18, 2005 35.81 35.81 35.44 35.54 2,795,610 -0.24(-0.67%)
Mar 17, 2005 35.43 35.92 35.43 35.78 2,270,394 +0.38(+1.07%)
Mar 16, 2005 35.74 35.82 35.35 35.40 3,489,378 -0.44(-1.24%)
Mar 15, 2005 36.19 36.42 35.71 35.85 5,022,318 -0.08(-0.22%)
Mar 14, 2005 35.46 35.93 35.37 35.93 2,766,269 +0.56(+1.58%)
Mar 11, 2005 35.58 35.81 35.37 35.37 2,646,620 -0.52(-1.44%)
Mar 10, 2005 35.73 35.99 35.52 35.89 3,662,168 +0.28(+0.78%)
Mar 09, 2005 35.96 36.35 35.55 35.61 5,642,080 -1.07(-2.93%)
Mar 08, 2005 36.75 36.96 36.60 36.69 1,959,372 -0.37(-0.99%)
Mar 07, 2005 36.70 37.22 36.60 37.05 2,984,049 +0.35(+0.96%)
Mar 04, 2005 36.06 36.76 36.06 36.70 3,422,544 +0.75(+2.08%)
Mar 03, 2005 35.95 36.07 35.78 35.95 1,110,093 +0.06(+0.18%)
Mar 02, 2005 35.73 35.99 35.68 35.89 1,331,134 -0.14(-0.39%)
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.