Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.62 +0.36 (+0.40%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.02 42.41 41.88 42.22 3,667,710 +0.10(+0.23%)
Jan 30, 2006 42.33 42.40 41.97 42.13 1,544,676 -0.15(-0.36%)
Jan 27, 2006 41.95 42.41 41.90 42.28 3,253,015 +0.63(+1.50%)
Jan 26, 2006 41.70 41.87 41.56 41.65 2,419,059 +0.12(+0.30%)
Jan 25, 2006 41.72 41.92 41.46 41.53 3,449,604 -0.15(-0.37%)
Jan 24, 2006 41.47 41.75 41.32 41.68 2,951,936 +0.40(+0.97%)
Jan 23, 2006 41.26 41.39 41.13 41.29 745,604 +0.23(+0.57%)
Jan 20, 2006 41.53 41.59 41.03 41.05 2,097,767 -0.54(-1.30%)
Jan 19, 2006 40.95 41.64 40.91 41.59 2,617,767 +0.48(+1.18%)
Jan 18, 2006 40.73 41.29 40.72 41.11 2,226,871 -0.07(-0.18%)
Jan 17, 2006 40.92 41.18 40.83 41.18 1,206,921 -0.01(-0.03%)
Jan 13, 2006 41.49 41.56 41.10 41.19 4,151,522 -0.67(-1.61%)
Jan 12, 2006 41.98 41.98 41.70 41.87 2,370,645 -0.11(-0.26%)
Jan 11, 2006 42.05 42.18 41.80 41.98 2,399,498 +0.05(+0.12%)
Jan 10, 2006 41.41 42.15 41.41 41.93 4,178,745 +0.28(+0.66%)
Jan 09, 2006 41.35 41.68 41.31 41.65 3,664,450 +0.40(+0.97%)
Jan 06, 2006 40.92 41.34 40.86 41.26 3,838,544 +0.36(+0.87%)
Jan 05, 2006 40.49 41.10 40.49 40.90 4,333,604 +0.29(+0.71%)
Jan 04, 2006 40.37 40.61 40.21 40.61 1,767,673 +0.18(+0.46%)
Jan 03, 2006 39.51 40.43 39.24 40.43 3,407,058 +1.07(+2.73%)
Dec 30, 2005 39.63 39.64 39.26 39.35 3,957,541 -0.30(-0.76%)
Dec 29, 2005 40.00 40.06 39.57 39.65 3,148,852 -0.22(-0.55%)
Dec 28, 2005 40.00 40.09 39.70 39.88 3,150,156 -0.09(-0.21%)
Dec 27, 2005 40.12 40.27 39.94 39.96 1,057,441 -0.10(-0.24%)
Dec 23, 2005 39.97 40.17 39.94 40.06 2,845,328 +0.10(+0.26%)
Dec 22, 2005 39.36 39.95 39.35 39.95 3,824,688 -0.21(-0.53%)
Dec 21, 2005 40.03 40.26 39.94 40.17 1,664,325 +0.26(+0.66%)
Dec 20, 2005 39.91 40.07 39.71 39.91 2,411,560 -0.11(-0.28%)
Dec 19, 2005 40.51 40.55 39.94 40.02 3,634,946 -0.50(-1.23%)
Dec 16, 2005 40.48 40.56 40.41 40.51 2,263,711 +0.18(+0.44%)
Dec 15, 2005 40.64 40.88 40.29 40.34 3,125,867 -0.37(-0.90%)
Dec 14, 2005 40.37 40.77 40.27 40.70 2,133,140 +0.18(+0.45%)
Dec 13, 2005 40.18 40.54 40.18 40.52 1,785,604 +0.28(+0.69%)
Dec 12, 2005 40.46 40.46 40.07 40.24 1,541,579 -0.03(-0.08%)
Dec 09, 2005 40.12 40.38 40.05 40.27 870,144 +0.09(+0.23%)
Dec 08, 2005 40.15 40.43 39.91 40.18 2,116,350 +0.34(+0.86%)
Dec 07, 2005 40.46 40.46 39.71 39.84 1,831,899 -0.31(-0.78%)
Dec 06, 2005 40.34 40.37 40.07 40.15 2,980,626 -0.03(-0.08%)
Dec 05, 2005 40.49 40.49 40.07 40.18 4,056,651 -0.37(-0.91%)
Dec 02, 2005 40.45 40.60 40.29 40.55 1,396,827 -0.03(-0.08%)
Dec 01, 2005 40.30 40.61 40.23 40.58 5,662,945 +0.55(+1.38%)
Nov 30, 2005 40.47 40.52 40.02 40.03 3,333,704 -0.37(-0.91%)
Nov 29, 2005 40.49 40.52 40.32 40.40 2,716,225 +0.08(+0.20%)
Nov 28, 2005 40.64 40.73 40.28 40.32 3,740,739 -0.44(-1.08%)
Nov 25, 2005 40.55 40.84 40.52 40.76 585,529 +0.14(+0.35%)
Nov 23, 2005 40.49 40.70 40.31 40.62 2,961,391 +0.20(+0.50%)
Nov 22, 2005 39.72 40.44 39.72 40.41 4,624,739 +0.52(+1.31%)
Nov 21, 2005 39.63 39.94 39.46 39.89 2,773,930 +0.15(+0.37%)
Nov 18, 2005 39.35 39.99 39.32 39.75 3,048,275 +0.31(+0.79%)
Nov 17, 2005 38.86 39.48 38.86 39.43 3,729,491 +0.60(+1.55%)
Nov 16, 2005 38.99 39.05 38.72 38.83 2,692,914 -0.15(-0.38%)
Nov 15, 2005 39.04 39.41 38.92 38.98 3,257,905 -0.01(-0.02%)
Nov 14, 2005 39.26 39.75 38.99 38.99 3,454,820 -0.29(-0.73%)
Nov 11, 2005 38.92 39.30 38.86 39.27 3,072,563 +0.36(+0.91%)
Nov 10, 2005 37.85 38.92 37.85 38.92 4,450,971 +0.98(+2.57%)
Nov 09, 2005 37.68 38.37 37.61 37.94 8,573,315 +0.33(+0.86%)
Nov 08, 2005 37.26 37.75 37.26 37.62 6,147,735 -0.22(-0.58%)
Nov 07, 2005 37.64 38.00 37.53 37.84 2,678,896 +0.21(+0.57%)
Nov 04, 2005 37.70 37.77 37.18 37.62 5,483,798 -0.04(-0.10%)
Nov 03, 2005 38.03 38.34 37.45 37.66 4,433,040 -0.27(-0.71%)
Nov 02, 2005 37.57 37.93 37.37 37.93 3,508,776 +0.36(+0.95%)
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.