US Real Estate Ishares ETF (NY: IYR )

104.07 USD +0.26 (+0.25%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 73.25 73.70 72.65 73.50 3,175,000 +0.25(+0.34%)
Mar 30, 2006 74.21 74.36 72.86 73.25 2,476,900 -1.15(-1.55%)
Mar 29, 2006 73.35 74.40 73.35 74.40 3,270,000 +1.61(+2.21%)
Mar 28, 2006 71.91 73.20 71.75 72.79 2,374,100 +0.81(+1.13%)
Mar 27, 2006 72.50 72.59 71.85 71.98 1,659,400 -0.72(-0.99%)
Mar 24, 2006 73.00 73.00 72.48 72.70 1,738,700 -0.66(-0.90%)
Mar 23, 2006 72.90 73.39 72.87 73.36 1,318,100 +0.43(+0.59%)
Mar 22, 2006 72.68 73.16 72.48 72.93 1,903,300 +0.21(+0.29%)
Mar 21, 2006 73.65 73.79 72.57 72.72 2,864,400 -1.08(-1.46%)
Mar 20, 2006 74.98 74.98 73.50 73.80 2,123,100 -1.18(-1.57%)
Mar 17, 2006 74.85 75.02 73.90 74.98 2,384,000 +0.84(+1.13%)
Mar 16, 2006 73.60 74.62 73.51 74.14 3,079,600 +0.79(+1.08%)
Mar 15, 2006 72.34 73.50 72.25 73.35 2,513,700 +1.26(+1.75%)
Mar 14, 2006 71.52 72.12 71.34 72.09 1,368,200 +0.56(+0.78%)
Mar 13, 2006 71.96 72.24 71.14 71.53 1,564,300 -0.27(-0.38%)
Mar 10, 2006 71.25 71.90 70.85 71.80 1,402,800 +0.78(+1.10%)
Mar 09, 2006 70.52 71.42 70.45 71.02 2,889,900 +0.71(+1.01%)
Mar 08, 2006 70.00 70.50 69.65 70.31 3,568,400 +0.13(+0.19%)
Mar 07, 2006 71.00 71.06 70.18 70.18 3,091,400 -0.97(-1.36%)
Mar 06, 2006 70.15 71.40 70.00 71.15 2,558,600 +1.22(+1.74%)
Mar 03, 2006 70.00 70.15 69.67 69.93 3,257,600 -0.29(-0.41%)
Mar 02, 2006 70.25 70.34 69.90 70.22 1,905,000 -0.17(-0.24%)
Mar 01, 2006 70.57 70.67 69.81 70.39 1,278,500 +0.34(+0.49%)
Feb 28, 2006 70.38 70.55 69.82 70.05 1,664,400 -0.33(-0.47%)
Feb 27, 2006 70.55 70.68 70.07 70.38 865,800 +0.04(+0.06%)
Feb 24, 2006 70.55 70.66 70.21 70.34 1,492,200 -0.41(-0.58%)
Feb 23, 2006 70.94 71.10 70.35 70.75 1,121,800 -0.19(-0.27%)
Feb 22, 2006 70.00 70.95 69.72 70.94 3,120,400 +0.93(+1.33%)
Feb 21, 2006 69.95 70.38 69.76 70.01 1,711,800 +0.08(+0.11%)
Feb 17, 2006 69.53 69.97 69.17 69.93 2,154,700 +0.50(+0.72%)
Feb 16, 2006 69.00 69.45 68.90 69.43 1,262,100 +0.59(+0.86%)
Feb 15, 2006 68.38 68.86 68.08 68.84 1,896,200 +0.54(+0.79%)
Feb 14, 2006 67.85 68.30 67.14 68.30 1,469,600 +0.50(+0.74%)
Feb 13, 2006 67.73 67.96 67.64 67.80 607,700 +0.08(+0.12%)
Feb 10, 2006 67.75 68.14 67.24 67.72 1,071,000 -0.03(-0.04%)
Feb 09, 2006 67.65 68.09 67.31 67.75 909,100 +0.26(+0.39%)
Feb 08, 2006 67.71 67.71 66.91 67.49 1,174,500 -0.27(-0.40%)
Feb 07, 2006 68.10 68.55 67.75 67.76 1,545,100 -0.41(-0.60%)
Feb 06, 2006 67.80 68.37 67.80 68.17 930,400 +0.17(+0.25%)
Feb 03, 2006 68.10 68.44 67.45 68.00 3,343,900 -0.88(-1.28%)
Feb 02, 2006 69.15 69.20 68.65 68.88 2,095,100 -0.31(-0.45%)
Feb 01, 2006 69.00 69.40 68.65 69.19 1,965,800 +0.36(+0.52%)
Jan 31, 2006 68.50 69.13 68.27 68.83 2,250,000 +0.16(+0.23%)
Jan 30, 2006 69.00 69.12 68.41 68.67 947,600 -0.25(-0.36%)
Jan 27, 2006 68.39 69.14 68.30 68.92 1,995,600 +1.02(+1.50%)
Jan 26, 2006 67.98 68.26 67.74 67.90 1,484,000 +0.20(+0.30%)
Jan 25, 2006 68.00 68.33 67.58 67.70 2,116,200 -0.25(-0.37%)
Jan 24, 2006 67.60 68.06 67.36 67.95 1,810,900 +0.65(+0.97%)
Jan 23, 2006 67.25 67.47 67.05 67.30 457,400 +0.38(+0.57%)
Jan 20, 2006 67.70 67.79 66.88 66.92 1,286,900 -0.88(-1.30%)
Jan 19, 2006 66.75 67.87 66.69 67.80 1,605,900 +0.79(+1.18%)
Jan 18, 2006 66.40 67.31 66.37 67.01 1,366,100 -0.12(-0.18%)
Jan 17, 2006 66.70 67.13 66.55 67.13 740,400 -0.02(-0.03%)
Jan 13, 2006 67.63 67.75 67.00 67.15 2,546,800 -1.10(-1.61%)
Jan 12, 2006 68.43 68.43 67.97 68.25 1,454,300 -0.18(-0.26%)
Jan 11, 2006 68.55 68.76 68.13 68.43 1,472,000 +0.08(+0.12%)
Jan 10, 2006 67.51 68.71 67.51 68.35 2,563,500 +0.45(+0.66%)
Jan 09, 2006 67.40 67.95 67.34 67.90 2,248,000 +0.65(+0.97%)
Jan 06, 2006 66.70 67.39 66.61 67.25 2,354,800 +0.58(+0.87%)
Jan 05, 2006 66.00 67.00 66.00 66.67 2,658,500 +0.47(+0.71%)
Jan 04, 2006 65.80 66.20 65.54 66.20 1,084,400 +0.30(+0.46%)
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.