Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 38.36 38.44 37.68 38.11 4,522,975 -0.06(-0.15%)
May 30, 2006 38.36 38.47 38.12 38.17 5,782,835 -0.30(-0.79%)
May 26, 2006 38.16 38.59 38.16 38.47 2,654,833 +0.36(+0.95%)
May 25, 2006 37.50 38.27 37.50 38.11 4,080,834 +0.71(+1.90%)
May 24, 2006 37.42 37.70 36.91 37.40 5,039,619 +0.06(+0.16%)
May 23, 2006 37.86 38.04 37.29 37.34 3,204,308 -0.25(-0.68%)
May 22, 2006 37.58 37.70 37.22 37.60 5,894,859 -0.25(-0.66%)
May 19, 2006 37.75 38.23 37.42 37.85 10,363,897 -0.08(-0.20%)
May 18, 2006 38.24 38.50 37.80 37.92 4,456,952 -0.11(-0.28%)
May 17, 2006 38.31 38.52 37.95 38.03 6,603,079 -0.81(-2.08%)
May 16, 2006 38.78 39.14 38.77 38.84 2,807,445 -0.08(-0.20%)
May 15, 2006 38.14 38.98 38.06 38.92 9,636,916 +0.51(+1.33%)
May 12, 2006 38.69 38.80 38.15 38.41 7,772,021 -0.59(-1.51%)
May 11, 2006 39.85 39.94 38.95 38.99 4,617,862 -0.87(-2.18%)
May 10, 2006 39.72 40.04 39.60 39.86 3,786,434 +0.03(+0.08%)
May 09, 2006 39.94 39.97 39.59 39.83 2,581,954 +0.01(+0.03%)
May 08, 2006 39.63 39.89 39.59 39.82 3,010,927 +0.13(+0.32%)
May 05, 2006 39.28 39.77 39.16 39.69 3,061,798 +0.70(+1.79%)
May 04, 2006 38.80 39.24 38.72 38.99 2,941,296 +0.46(+1.19%)
May 03, 2006 38.42 38.67 38.27 38.53 4,059,908 +0.04(+0.10%)
May 02, 2006 39.03 39.03 38.32 38.49 2,866,974 -0.31(-0.80%)
May 01, 2006 39.47 39.61 38.80 38.80 4,284,136 -0.61(-1.55%)
Apr 28, 2006 39.19 39.67 39.18 39.41 2,596,566 +0.11(+0.28%)
Apr 27, 2006 38.86 39.48 38.63 39.30 6,749,196 +0.39(+1.00%)
Apr 26, 2006 39.08 39.31 38.87 38.92 5,998,043 -0.18(-0.45%)
Apr 25, 2006 39.39 39.39 38.99 39.09 4,910,819 -0.28(-0.70%)
Apr 24, 2006 39.54 39.57 39.20 39.37 1,924,966 -0.20(-0.50%)
Apr 21, 2006 39.74 39.80 39.47 39.57 3,904,771 +0.01(+0.01%)
Apr 20, 2006 39.61 39.65 39.15 39.56 6,478,969 +0.04(+0.10%)
Apr 19, 2006 39.08 39.58 38.94 39.52 4,660,434 +0.54(+1.39%)
Apr 18, 2006 38.14 39.19 38.14 38.98 8,268,641 +0.91(+2.40%)
Apr 17, 2006 38.26 38.33 38.02 38.07 4,017,336 -0.17(-0.45%)
Apr 13, 2006 38.68 38.58 38.11 38.24 3,877,532 -0.44(-1.13%)
Apr 12, 2006 38.67 38.92 38.55 38.68 2,333,374 -0.04(-0.11%)
Apr 11, 2006 38.94 39.06 38.67 38.72 2,643,107 -0.09(-0.23%)
Apr 10, 2006 39.19 39.25 38.76 38.81 4,749,187 -0.47(-1.20%)
Apr 07, 2006 39.87 39.89 39.22 39.28 5,777,964 -0.59(-1.49%)
Apr 06, 2006 39.98 40.10 39.74 39.87 4,139,100 -0.23(-0.58%)
Apr 05, 2006 39.90 40.15 39.89 40.11 3,677,837 +0.38(+0.96%)
Apr 04, 2006 39.69 40.84 39.51 39.72 4,030,143 -0.13(-0.33%)
Apr 03, 2006 40.55 40.82 39.86 39.86 5,536,600 -0.89(-2.18%)
Mar 31, 2006 40.61 40.86 40.27 40.74 5,727,455 +0.14(+0.34%)
Mar 30, 2006 41.14 41.22 40.39 40.61 4,468,136 -0.64(-1.55%)
Mar 29, 2006 40.66 41.24 40.66 41.24 5,898,827 +0.89(+2.21%)
Mar 28, 2006 39.86 40.58 39.77 40.35 4,282,693 +0.45(+1.13%)
Mar 27, 2006 40.19 40.24 39.83 39.90 2,993,429 -0.40(-0.99%)
Mar 24, 2006 40.47 40.47 40.18 40.30 3,136,480 -0.37(-0.90%)
Mar 23, 2006 40.41 40.68 40.40 40.67 2,377,750 +0.24(+0.59%)
Mar 22, 2006 40.29 40.56 40.18 40.43 3,433,406 +0.12(+0.29%)
Mar 21, 2006 40.83 40.91 40.23 40.31 5,167,156 -0.60(-1.46%)
Mar 20, 2006 41.56 41.56 40.74 40.91 3,829,908 -0.65(-1.57%)
Mar 17, 2006 41.49 41.59 40.97 41.56 4,300,552 +0.47(+1.13%)
Mar 16, 2006 40.80 41.37 40.75 41.10 5,555,360 +0.44(+1.08%)
Mar 15, 2006 40.10 40.74 40.05 40.66 4,534,520 +0.70(+1.75%)
Mar 14, 2006 39.65 39.98 39.55 39.96 2,468,127 +0.31(+0.78%)
Mar 13, 2006 39.89 40.05 39.44 39.65 2,821,876 -0.15(-0.38%)
Mar 10, 2006 39.50 39.86 39.28 39.80 2,530,542 +0.43(+1.10%)
Mar 09, 2006 39.09 39.59 39.05 39.37 5,213,156 +0.39(+1.01%)
Mar 08, 2006 38.80 39.08 38.61 38.98 6,437,118 +0.07(+0.19%)
Mar 07, 2006 39.36 39.39 38.90 38.90 5,576,647 -0.54(-1.36%)
Mar 06, 2006 38.89 39.58 38.80 39.44 4,615,517 +0.68(+1.74%)
Mar 03, 2006 38.80 38.89 38.62 38.77 5,876,459 -0.16(-0.41%)
Mar 02, 2006 38.94 38.99 38.75 38.93 3,436,473 -0.09(-0.24%)
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.