Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 31.49 31.68 31.09 31.24 3,243,744 -0.20(-0.63%)
Jan 28, 2005 31.38 31.52 31.24 31.44 3,204,419 +0.14(+0.46%)
Jan 27, 2005 31.63 31.68 31.17 31.29 3,581,792 -0.33(-1.05%)
Jan 26, 2005 31.53 31.73 31.40 31.63 3,033,411 +0.05(+0.16%)
Jan 25, 2005 32.26 32.39 31.57 31.58 3,846,602 -0.66(-2.05%)
Jan 24, 2005 32.57 32.71 32.21 32.24 4,457,398 -0.32(-0.98%)
Jan 21, 2005 32.61 32.73 32.36 32.55 4,025,187 +0.08(+0.24%)
Jan 20, 2005 32.68 32.73 32.34 32.48 2,670,831 -0.21(-0.63%)
Jan 19, 2005 33.61 33.61 32.55 32.68 3,802,227 +0.05(+0.16%)
Jan 18, 2005 32.26 32.63 32.04 32.63 2,415,401 +0.35(+1.10%)
Jan 14, 2005 31.96 32.31 31.96 32.27 1,363,375 +0.37(+1.16%)
Jan 13, 2005 31.70 32.41 31.70 31.90 3,571,330 +0.15(+0.48%)
Jan 12, 2005 31.89 31.89 31.32 31.75 2,770,044 -0.12(-0.38%)
Jan 11, 2005 32.27 32.44 31.87 31.87 2,158,888 -0.40(-1.23%)
Jan 10, 2005 32.43 32.50 32.17 32.27 1,416,770 -0.02(-0.06%)
Jan 07, 2005 32.43 32.68 32.18 32.29 2,593,624 -0.00(-0.01%)
Jan 06, 2005 32.10 32.49 32.08 32.29 3,790,321 +0.27(+0.86%)
Jan 05, 2005 33.12 33.12 31.82 32.02 12,494,063 -1.24(-3.74%)
Jan 04, 2005 33.93 33.99 33.20 33.26 1,859,443 -0.46(-1.37%)
Jan 03, 2005 34.26 34.35 33.57 33.72 3,625,807 -0.42(-1.24%)
Dec 31, 2004 34.27 34.41 34.09 34.15 2,000,507 -0.09(-0.27%)
Dec 30, 2004 34.15 34.30 34.05 34.24 861,535 +0.17(+0.51%)
Dec 29, 2004 33.98 34.12 33.82 34.07 1,301,322 +0.16(+0.48%)
Dec 28, 2004 33.92 33.98 33.87 33.90 1,271,016 +0.12(+0.34%)
Dec 27, 2004 33.95 34.48 33.26 33.79 948,843 +0.08(+0.24%)
Dec 23, 2004 34.29 34.29 33.70 33.70 2,501,987 -0.85(-2.46%)
Dec 22, 2004 34.43 34.58 34.38 34.56 1,508,768 +0.23(+0.66%)
Dec 21, 2004 34.15 34.37 33.68 34.33 2,512,810 +0.28(+0.81%)
Dec 20, 2004 34.03 34.16 33.87 34.05 1,274,985 -0.03(-0.07%)
Dec 17, 2004 33.75 34.17 33.52 34.08 2,355,151 +0.26(+0.77%)
Dec 16, 2004 34.04 34.22 33.79 33.82 822,571 -0.29(-0.85%)
Dec 15, 2004 33.95 34.15 33.73 34.11 1,608,703 +0.18(+0.53%)
Dec 14, 2004 33.91 34.00 33.68 33.93 864,782 -0.08(-0.24%)
Dec 13, 2004 34.08 34.15 33.95 34.01 1,192,006 -0.08(-0.24%)
Dec 10, 2004 33.76 34.09 33.68 34.09 1,336,678 +0.36(+1.06%)
Dec 09, 2004 33.44 33.79 33.26 33.73 6,299,885 +0.23(+0.70%)
Dec 08, 2004 33.39 33.82 33.36 33.50 1,583,088 +0.07(+0.20%)
Dec 07, 2004 33.90 33.90 33.37 33.43 1,647,307 -0.47(-1.37%)
Dec 06, 2004 33.77 34.04 33.61 33.90 5,091,643 +0.16(+0.46%)
Dec 03, 2004 33.22 33.75 33.22 33.74 3,046,760 +0.58(+1.74%)
Dec 02, 2004 33.44 33.45 32.97 33.17 3,616,066 -0.30(-0.91%)
Dec 01, 2004 32.80 33.57 32.80 33.47 4,077,139 +0.67(+2.05%)
Nov 30, 2004 32.65 32.82 32.55 32.80 2,926,621 +0.15(+0.45%)
Nov 29, 2004 32.71 32.95 32.54 32.65 2,449,674 -0.08(-0.25%)
Nov 26, 2004 33.05 33.05 32.73 32.73 964,717 -0.19(-0.59%)
Nov 24, 2004 32.67 32.97 32.49 32.93 2,645,215 +0.44(+1.36%)
Nov 23, 2004 32.18 32.51 32.07 32.49 1,208,602 +0.34(+1.07%)
Nov 22, 2004 31.93 32.18 31.83 32.14 1,798,833 +0.24(+0.75%)
Nov 19, 2004 32.43 32.43 31.89 31.90 1,617,362 -0.44(-1.37%)
Nov 18, 2004 32.35 32.68 31.93 32.35 3,918,397 +0.04(+0.13%)
Nov 17, 2004 33.22 33.26 32.21 32.31 2,923,374 -0.68(-2.06%)
Nov 16, 2004 33.32 33.40 32.98 32.98 2,138,685 -0.31(-0.93%)
Nov 15, 2004 33.00 33.32 32.94 33.29 1,470,887 +0.35(+1.07%)
Nov 12, 2004 32.29 32.98 32.21 32.94 2,539,508 +0.74(+2.30%)
Nov 11, 2004 31.93 32.20 31.93 32.20 550,906 +0.25(+0.79%)
Nov 10, 2004 31.71 32.07 31.66 31.95 2,359,119 +0.19(+0.60%)
Nov 09, 2004 31.67 31.77 31.58 31.76 929,721 +0.09(+0.29%)
Nov 08, 2004 31.48 31.69 31.41 31.67 1,478,463 +0.18(+0.57%)
Nov 05, 2004 31.85 32.29 31.47 31.49 4,319,220 -0.94(-2.90%)
Nov 04, 2004 31.85 32.43 31.85 32.43 1,990,045 +0.58(+1.82%)
Nov 03, 2004 32.10 32.10 31.80 31.85 1,489,647 +0.30(+0.97%)
Nov 02, 2004 31.83 31.90 31.53 31.54 1,550,258 -0.22(-0.70%)
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.