Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 37.93 38.08 37.73 37.79 1,807,812 -0.10(-0.27%)
Dec 30, 2004 37.79 37.96 37.68 37.89 778,549 +0.19(+0.51%)
Dec 29, 2004 37.60 37.76 37.42 37.70 1,175,974 +0.18(+0.48%)
Dec 28, 2004 37.54 37.60 37.48 37.52 1,148,588 +0.13(+0.34%)
Dec 27, 2004 37.57 38.16 36.81 37.39 857,447 +0.09(+0.24%)
Dec 23, 2004 37.94 37.94 37.30 37.30 2,260,987 -0.94(-2.46%)
Dec 22, 2004 38.10 38.27 38.05 38.24 1,363,439 +0.25(+0.66%)
Dec 21, 2004 37.79 38.03 37.27 37.99 2,270,768 +0.31(+0.81%)
Dec 20, 2004 37.66 37.80 37.48 37.68 1,152,174 -0.03(-0.07%)
Dec 17, 2004 37.34 37.82 37.09 37.71 2,128,295 +0.29(+0.77%)
Dec 16, 2004 37.67 37.86 37.40 37.42 743,338 -0.32(-0.85%)
Dec 15, 2004 37.57 37.79 37.33 37.74 1,453,748 +0.20(+0.53%)
Dec 14, 2004 37.53 37.62 37.27 37.54 781,483 -0.09(-0.24%)
Dec 13, 2004 37.71 37.79 37.57 37.64 1,077,188 -0.09(-0.24%)
Dec 10, 2004 37.36 37.73 37.27 37.72 1,207,924 +0.40(+1.06%)
Dec 09, 2004 37.01 37.40 36.81 37.33 5,693,059 +0.26(+0.70%)
Dec 08, 2004 36.95 37.42 36.92 37.07 1,430,600 +0.07(+0.20%)
Dec 07, 2004 37.52 37.52 36.93 37.00 1,488,633 -0.52(-1.37%)
Dec 06, 2004 37.37 37.67 37.19 37.51 4,601,199 +0.17(+0.46%)
Dec 03, 2004 36.76 37.35 36.76 37.34 2,753,286 +0.64(+1.74%)
Dec 02, 2004 37.00 37.01 36.48 36.70 3,267,754 -0.34(-0.91%)
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.