Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 39.09 39.18 38.63 39.02 3,191,464 +0.01(+0.03%)
Jun 29, 2005 38.88 39.14 38.88 39.00 673,079 +0.11(+0.28%)
Jun 28, 2005 38.68 38.90 38.65 38.89 1,007,093 +0.19(+0.49%)
Jun 27, 2005 38.59 38.80 38.57 38.70 1,395,389 +0.17(+0.43%)
Jun 24, 2005 38.86 39.06 38.54 38.54 2,143,129 -0.33(-0.84%)
Jun 23, 2005 39.02 39.14 38.84 38.86 1,608,936 -0.15(-0.39%)
Jun 22, 2005 39.02 39.32 38.89 39.02 2,748,070 +0.02(+0.06%)
Jun 21, 2005 39.40 39.47 38.99 38.99 3,502,656 -0.44(-1.12%)
Jun 20, 2005 39.50 39.57 39.35 39.43 1,596,873 -0.47(-1.17%)
Jun 17, 2005 39.32 39.92 39.32 39.90 3,966,590 +0.47(+1.18%)
Jun 16, 2005 39.32 39.45 39.14 39.43 3,629,154 +0.17(+0.42%)
Jun 15, 2005 39.41 39.43 39.16 39.27 1,719,133 -0.10(-0.26%)
Jun 14, 2005 39.11 39.40 38.99 39.37 1,446,901 +0.29(+0.75%)
Jun 13, 2005 38.77 39.08 38.71 39.08 1,319,099 +0.22(+0.57%)
Jun 10, 2005 38.95 39.02 38.76 38.86 1,136,036 -0.04(-0.09%)
Jun 09, 2005 39.30 39.75 38.61 38.89 1,604,698 +0.04(+0.11%)
Jun 08, 2005 38.71 39.16 38.71 38.85 8,154,552 +0.20(+0.52%)
Jun 07, 2005 38.43 39.02 38.43 38.65 4,715,308 +0.28(+0.72%)
Jun 06, 2005 38.06 38.40 38.06 38.37 1,197,166 +0.37(+0.98%)
Jun 03, 2005 38.33 38.53 38.00 38.00 3,773,094 -0.13(-0.34%)
Jun 02, 2005 38.21 38.25 38.04 38.13 1,535,254 -0.11(-0.28%)
Jun 01, 2005 37.71 38.23 37.71 38.23 3,138,974 +0.52(+1.38%)
May 31, 2005 37.49 37.88 37.45 37.71 2,601,684 +0.29(+0.78%)
May 27, 2005 37.24 37.42 37.20 37.42 1,115,985 +0.19(+0.51%)
May 26, 2005 37.42 37.73 37.14 37.23 1,910,184 -0.14(-0.38%)
May 25, 2005 37.76 37.77 37.25 37.37 3,145,495 -0.45(-1.18%)
May 24, 2005 37.99 38.11 37.67 37.82 3,201,571 -0.43(-1.11%)
May 23, 2005 38.27 38.43 38.21 38.25 3,154,297 +0.01(+0.03%)
May 20, 2005 38.25 38.30 37.91 38.23 3,102,133 -0.01(-0.03%)
May 19, 2005 37.60 38.25 37.60 38.25 3,978,816 +0.62(+1.66%)
May 18, 2005 37.54 37.71 37.48 37.62 5,232,059 +0.43(+1.15%)
May 17, 2005 36.96 37.28 36.84 37.19 1,619,043 +0.22(+0.60%)
May 16, 2005 36.55 36.98 36.55 36.97 2,181,111 +0.44(+1.21%)
May 13, 2005 36.99 37.02 36.47 36.53 3,781,571 -0.37(-1.00%)
May 12, 2005 37.25 37.28 36.77 36.90 1,680,336 -0.33(-0.87%)
May 11, 2005 37.30 37.30 36.84 37.22 4,016,309 +0.11(+0.30%)
May 10, 2005 37.18 37.21 36.90 37.11 3,657,029 -0.06(-0.17%)
May 09, 2005 36.50 37.19 36.47 37.18 2,204,585 +0.61(+1.66%)
May 06, 2005 36.53 36.82 36.34 36.57 4,070,103 -0.24(-0.66%)
May 05, 2005 36.65 36.95 36.65 36.81 4,560,772 +0.22(+0.60%)
May 04, 2005 36.25 36.62 36.13 36.59 2,654,500 +0.11(+0.29%)
May 03, 2005 36.29 36.48 36.10 36.48 2,073,848 +0.18(+0.49%)
May 02, 2005 36.35 36.48 36.02 36.31 2,248,272 -0.04(-0.12%)
Apr 29, 2005 36.10 36.39 35.80 36.35 2,276,962 +0.44(+1.21%)
Apr 28, 2005 36.10 36.10 35.85 35.91 1,243,135 -0.17(-0.48%)
Apr 27, 2005 35.70 36.12 35.52 36.09 3,007,586 +0.29(+0.81%)
Apr 26, 2005 35.88 36.01 35.73 35.80 2,954,444 -0.02(-0.07%)
Apr 25, 2005 35.49 35.83 35.41 35.83 5,007,753 +0.57(+1.63%)
Apr 22, 2005 35.18 35.45 35.14 35.25 2,865,439 -0.01(-0.02%)
Apr 21, 2005 35.24 35.26 34.94 35.26 2,153,725 +0.17(+0.48%)
Apr 20, 2005 35.06 35.27 34.94 35.09 2,220,560 -0.18(-0.52%)
Apr 19, 2005 35.12 35.27 35.06 35.27 1,516,345 +0.31(+0.88%)
Apr 18, 2005 34.23 35.10 34.23 34.97 1,868,452 +0.13(+0.39%)
Apr 15, 2005 34.95 35.12 34.59 34.83 3,100,177 -0.17(-0.47%)
Apr 14, 2005 35.07 35.27 34.89 35.00 1,629,150 -0.21(-0.60%)
Apr 13, 2005 35.35 35.42 35.12 35.21 3,851,992 -0.07(-0.20%)
Apr 12, 2005 34.48 35.28 34.46 35.28 4,869,518 +0.65(+1.88%)
Apr 11, 2005 34.35 34.78 34.35 34.63 1,929,093 +0.41(+1.21%)
Apr 08, 2005 34.71 34.87 33.79 34.22 1,380,392 -0.57(-1.63%)
Apr 07, 2005 34.54 34.88 34.52 34.78 1,967,564 +0.13(+0.37%)
Apr 06, 2005 34.41 34.66 34.37 34.65 4,891,688 +0.30(+0.88%)
Apr 05, 2005 34.35 34.50 34.22 34.35 813,107 +0.02(+0.04%)
Apr 04, 2005 34.41 34.46 33.95 34.34 5,104,257 -0.17(-0.49%)
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.