Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.28 -0.29 (-0.28%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 27.43 27.61 27.26 27.56 1,390,463 +0.30(+1.12%)
May 27, 2004 27.33 27.55 27.16 27.26 686,212 +0.08(+0.31%)
May 26, 2004 26.78 27.18 26.56 27.17 1,775,420 +0.40(+1.49%)
May 25, 2004 26.38 26.80 26.28 26.77 1,724,189 +0.60(+2.31%)
May 24, 2004 26.00 26.30 25.85 26.17 285,019 +0.17(+0.66%)
May 21, 2004 26.14 26.33 25.84 26.00 2,428,801 -0.04(-0.16%)
May 20, 2004 25.72 26.05 25.59 26.04 1,260,942 +0.60(+2.34%)
May 19, 2004 26.16 26.39 25.40 25.44 2,414,009 -0.61(-2.34%)
May 18, 2004 25.80 26.05 25.61 26.05 1,595,028 +0.49(+1.91%)
May 17, 2004 25.35 25.76 25.01 25.57 3,074,245 +0.12(+0.48%)
May 14, 2004 25.20 25.61 25.03 25.44 1,770,730 +0.34(+1.34%)
May 13, 2004 25.06 25.36 24.95 25.11 1,998,746 +0.03(+0.10%)
May 12, 2004 24.89 25.17 24.73 25.08 1,101,836 -0.06(-0.22%)
May 11, 2004 24.88 25.43 24.88 25.14 1,180,126 +0.24(+0.95%)
May 10, 2004 24.92 25.08 24.25 24.90 4,671,077 -0.33(-1.32%)
May 07, 2004 25.77 25.91 25.20 25.24 2,670,888 -0.87(-3.34%)
May 06, 2004 26.06 26.22 25.69 26.11 2,416,895 -0.00(-0.01%)
May 05, 2004 26.30 26.43 26.11 26.11 930,824 -0.12(-0.47%)
May 04, 2004 26.14 26.61 26.14 26.23 1,827,734 +0.04(+0.16%)
May 03, 2004 25.80 26.19 25.64 26.19 1,881,130 +0.39(+1.50%)
Apr 30, 2004 25.93 26.19 25.67 25.80 956,439 -0.08(-0.32%)
Apr 29, 2004 26.30 26.75 25.64 25.89 2,515,750 -0.39(-1.48%)
Apr 28, 2004 26.64 26.64 26.26 26.28 641,835 -0.33(-1.25%)
Apr 27, 2004 26.36 26.66 26.36 26.61 747,545 +0.21(+0.80%)
Apr 26, 2004 26.14 26.59 26.14 26.40 1,225,945 +0.21(+0.78%)
Apr 23, 2004 26.39 26.39 26.07 26.19 1,220,173 -0.26(-1.00%)
Apr 22, 2004 26.10 26.77 26.10 26.46 1,589,977 +0.36(+1.38%)
Apr 21, 2004 25.97 26.25 25.83 26.10 2,004,158 +0.12(+0.48%)
Apr 20, 2004 26.98 27.01 25.92 25.97 2,136,927 -1.01(-3.75%)
Apr 19, 2004 26.83 27.06 26.36 26.98 2,829,994 +0.10(+0.36%)
Apr 16, 2004 26.77 27.08 26.50 26.89 1,687,389 +0.28(+1.04%)
Apr 15, 2004 26.00 26.64 26.00 26.61 1,623,891 +0.56(+2.15%)
Apr 14, 2004 24.80 26.47 24.80 26.05 1,444,581 -0.23(-0.87%)
Apr 13, 2004 26.33 26.79 25.64 26.28 4,106,449 -0.22(-0.84%)
Apr 12, 2004 27.83 27.83 25.96 26.50 5,412,490 -1.36(-4.88%)
Apr 08, 2004 28.30 28.35 27.86 27.86 1,037,977 -0.55(-1.95%)
Apr 07, 2004 27.86 28.81 27.61 28.41 1,839,279 +0.39(+1.38%)
Apr 06, 2004 28.88 28.90 27.79 28.02 3,694,433 -1.11(-3.82%)
Apr 05, 2004 30.16 30.21 28.69 29.14 2,940,394 -1.19(-3.93%)
Apr 02, 2004 30.74 30.74 30.26 30.33 1,157,396 -0.36(-1.17%)
Apr 01, 2004 30.41 30.69 30.41 30.69 450,619 +0.35(+1.15%)
Mar 31, 2004 30.26 30.38 30.08 30.34 768,831 +0.16(+0.51%)
Mar 30, 2004 29.77 30.18 29.77 30.18 241,364 +0.39(+1.29%)
Mar 29, 2004 29.88 29.93 29.71 29.80 218,274 +0.07(+0.23%)
Mar 26, 2004 30.03 30.03 29.69 29.73 494,996 -0.61(-2.01%)
Mar 25, 2004 30.13 30.35 30.05 30.34 772,800 +0.27(+0.90%)
Mar 24, 2004 30.34 30.38 29.95 30.07 476,957 -0.16(-0.53%)
Mar 23, 2004 30.24 30.34 30.16 30.23 175,702 +0.04(+0.14%)
Mar 22, 2004 29.77 30.27 29.77 30.18 989,632 -0.20(-0.65%)
Mar 19, 2004 30.32 30.45 30.21 30.38 565,349 +0.12(+0.40%)
Mar 18, 2004 30.11 30.30 30.04 30.26 958,243 +0.16(+0.52%)
Mar 17, 2004 29.75 30.16 29.73 30.10 1,081,632 +0.43(+1.45%)
Mar 16, 2004 29.67 29.75 29.50 29.67 348,878 +0.08(+0.27%)
Mar 15, 2004 29.82 29.82 29.54 29.59 371,608 -0.19(-0.64%)
Mar 12, 2004 29.47 29.80 29.47 29.78 737,082 +0.30(+1.03%)
Mar 11, 2004 29.62 29.77 29.48 29.48 551,278 -0.35(-1.16%)
Mar 10, 2004 30.24 30.29 29.80 29.82 326,870 -0.39(-1.28%)
Mar 09, 2004 30.22 30.23 30.09 30.21 151,890 -0.05(-0.16%)
Mar 08, 2004 30.34 30.34 30.16 30.26 292,596 +0.01(+0.02%)
Mar 05, 2004 30.09 30.31 30.02 30.25 420,314 +0.18(+0.60%)
Mar 04, 2004 30.01 30.07 29.96 30.07 273,474 +0.08(+0.28%)
Mar 03, 2004 29.84 30.06 29.80 29.99 633,537 +0.14(+0.48%)
Mar 02, 2004 29.66 29.86 29.60 29.85 468,659 +0.19(+0.64%)
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.