Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.16 42.34 42.09 42.16 1,679,957 +0.00(+0.00%)
Aug 30, 2006 41.90 42.16 41.88 42.16 1,733,893 +0.30(+0.73%)
Aug 29, 2006 41.85 41.87 41.53 41.85 1,500,470 +0.00(+0.00%)
Aug 28, 2006 41.36 41.88 41.34 41.85 1,664,804 +0.51(+1.23%)
Aug 25, 2006 41.47 41.54 41.32 41.34 1,467,820 -0.04(-0.11%)
Aug 24, 2006 41.30 41.45 41.21 41.39 1,974,170 +0.19(+0.47%)
Aug 23, 2006 41.72 41.73 41.13 41.19 1,493,255 -0.47(-1.12%)
Aug 22, 2006 41.30 41.66 41.19 41.66 2,654,235 +0.37(+0.90%)
Aug 21, 2006 40.97 41.32 40.97 41.29 3,447,763 +0.24(+0.58%)
Aug 18, 2006 41.08 41.14 40.85 41.05 1,365,359 +0.01(+0.03%)
Aug 17, 2006 40.87 41.16 40.86 41.04 2,893,610 +0.04(+0.11%)
Aug 16, 2006 40.99 41.05 40.91 40.99 2,750,743 +0.11(+0.27%)
Aug 15, 2006 40.77 41.05 40.76 40.88 5,178,230 +0.47(+1.17%)
Aug 14, 2006 40.08 40.72 40.08 40.41 2,272,894 +0.37(+0.93%)
Aug 11, 2006 40.62 40.62 39.89 40.04 4,633,457 -0.33(-0.82%)
Aug 10, 2006 40.16 40.44 39.92 40.37 2,800,530 +0.08(+0.21%)
Aug 09, 2006 40.75 40.83 40.29 40.29 4,851,366 -0.38(-0.93%)
Aug 08, 2006 41.22 41.35 40.58 40.67 5,075,408 -0.68(-1.64%)
Aug 07, 2006 41.74 41.74 41.24 41.34 3,380,118 -0.45(-1.09%)
Aug 04, 2006 41.63 41.90 41.55 41.80 3,926,514 +0.62(+1.49%)
Aug 03, 2006 40.80 41.19 40.52 41.18 3,469,049 +0.44(+1.07%)
Aug 02, 2006 40.88 40.91 40.65 40.75 2,084,207 +0.00(+0.00%)
Aug 01, 2006 40.69 40.91 40.37 40.75 3,871,135 -0.19(-0.47%)
Jul 31, 2006 40.91 41.13 40.76 40.94 3,764,345 -0.19(-0.46%)
Jul 28, 2006 40.85 41.17 40.76 41.13 3,204,961 +0.60(+1.49%)
Jul 27, 2006 40.91 41.16 40.52 40.52 2,333,685 -0.30(-0.75%)
Jul 26, 2006 40.63 40.85 40.54 40.83 3,210,372 +0.17(+0.42%)
Jul 25, 2006 40.36 40.68 40.24 40.66 4,054,049 +0.28(+0.69%)
Jul 24, 2006 39.89 40.39 39.66 40.38 2,363,809 +0.69(+1.75%)
Jul 21, 2006 40.40 40.40 39.61 39.69 8,659,005 -0.75(-1.86%)
Jul 20, 2006 41.02 41.02 40.40 40.44 4,569,599 -0.50(-1.23%)
Jul 19, 2006 40.14 40.95 40.05 40.95 9,537,496 +0.95(+2.38%)
Jul 18, 2006 39.72 39.99 39.47 39.99 8,270,628 +0.47(+1.19%)
Jul 17, 2006 39.53 39.71 39.39 39.52 2,084,388 -0.03(-0.07%)
Jul 14, 2006 40.33 40.33 39.53 39.55 4,159,396 -0.54(-1.34%)
Jul 13, 2006 40.75 40.75 40.08 40.09 4,137,930 -0.63(-1.55%)
Jul 12, 2006 40.68 40.75 40.49 40.72 2,225,632 +0.18(+0.44%)
Jul 11, 2006 40.55 40.65 40.30 40.54 2,595,428 -0.01(-0.03%)
Jul 10, 2006 40.08 40.55 40.08 40.55 2,533,735 +0.42(+1.04%)
Jul 07, 2006 40.14 40.55 40.06 40.14 2,920,308 -0.17(-0.41%)
Jul 06, 2006 40.19 40.36 40.07 40.30 4,020,316 +0.12(+0.30%)
Jul 05, 2006 40.19 40.34 39.71 40.18 3,176,640 -0.03(-0.08%)
Jul 03, 2006 39.69 40.25 39.69 40.21 1,911,395 +0.72(+1.81%)
Jun 30, 2006 39.49 39.88 39.31 39.50 4,919,913 +0.14(+0.37%)
Jun 29, 2006 38.79 39.36 38.68 39.35 3,675,053 +0.83(+2.16%)
Jun 28, 2006 38.28 38.61 38.28 38.52 1,148,533 +0.13(+0.35%)
Jun 27, 2006 38.42 38.64 38.33 38.39 3,108,994 -0.10(-0.26%)
Jun 26, 2006 38.08 38.49 38.08 38.49 1,809,476 +0.40(+1.06%)
Jun 23, 2006 38.17 38.20 37.96 38.08 2,342,343 -0.14(-0.38%)
Jun 22, 2006 38.34 38.53 38.16 38.23 2,473,846 -0.63(-1.63%)
Jun 21, 2006 38.39 38.89 38.33 38.86 1,994,554 +0.49(+1.27%)
Jun 20, 2006 38.72 38.73 38.33 38.37 2,682,015 -0.24(-0.62%)
Jun 19, 2006 39.06 39.14 38.61 38.61 1,518,329 -0.35(-0.90%)
Jun 16, 2006 38.89 39.00 38.66 38.96 2,746,954 +0.11(+0.27%)
Jun 15, 2006 38.47 38.94 38.36 38.85 3,209,290 +0.67(+1.74%)
Jun 14, 2006 38.25 38.44 38.00 38.19 5,450,075 -0.06(-0.16%)
Jun 13, 2006 38.83 39.03 38.25 38.25 6,819,403 -0.50(-1.30%)
Jun 12, 2006 39.30 39.30 38.69 38.76 5,352,665 -0.58(-1.47%)
Jun 09, 2006 39.33 39.44 39.05 39.33 3,747,208 +0.36(+0.92%)
Jun 08, 2006 38.83 39.21 38.45 38.97 8,671,993 -0.18(-0.45%)
Jun 07, 2006 39.08 39.48 38.84 39.15 5,404,256 +0.16(+0.40%)
Jun 06, 2006 39.47 39.49 38.92 38.99 3,731,154 -0.39(-1.00%)
Jun 05, 2006 39.14 40.11 39.14 39.39 9,880,054 +0.06(+0.14%)
Jun 02, 2006 39.26 39.46 38.95 39.33 4,618,124 +0.42(+1.08%)
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.