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 (%)
Nov 30, 2004 36.13 36.32 36.02 36.30 2,644,664 +0.16(+0.45%)
Nov 29, 2004 36.19 36.47 36.01 36.13 2,213,667 -0.09(-0.25%)
Nov 26, 2004 36.58 36.58 36.22 36.22 871,774 -0.21(-0.59%)
Nov 24, 2004 36.15 36.49 35.95 36.44 2,390,369 +0.49(+1.36%)
Nov 23, 2004 35.61 35.98 35.49 35.95 1,092,162 +0.38(+1.07%)
Nov 22, 2004 35.34 35.61 35.22 35.57 1,625,529 +0.26(+0.75%)
Nov 19, 2004 35.88 35.88 35.29 35.30 1,461,542 -0.49(-1.37%)
Nov 18, 2004 35.80 36.16 35.34 35.80 3,540,889 +0.05(+0.13%)
Nov 17, 2004 36.76 36.81 35.64 35.75 2,641,729 -0.75(-2.06%)
Nov 16, 2004 36.87 36.96 36.50 36.50 1,932,639 -0.34(-0.93%)
Nov 15, 2004 36.52 36.87 36.45 36.84 1,329,178 +0.39(+1.07%)
Nov 12, 2004 35.73 36.50 35.64 36.45 2,294,846 +0.82(+2.30%)
Nov 11, 2004 35.34 35.64 35.34 35.64 497,830 +0.28(+0.79%)
Nov 10, 2004 35.09 35.49 35.04 35.36 2,131,836 +0.21(+0.60%)
Nov 09, 2004 35.04 35.16 34.95 35.15 840,150 +0.10(+0.29%)
Nov 08, 2004 34.84 35.07 34.76 35.04 1,336,024 +0.20(+0.57%)
Nov 05, 2004 35.25 35.73 34.82 34.84 3,903,096 -1.04(-2.90%)
Nov 04, 2004 35.24 35.89 35.24 35.88 1,798,319 +0.64(+1.82%)
Nov 03, 2004 35.52 35.52 35.19 35.24 1,346,131 +0.34(+0.97%)
Nov 02, 2004 35.23 35.30 34.89 34.91 1,400,902 -0.25(-0.70%)
Nov 01, 2004 34.81 35.23 34.81 35.15 383,724 +0.33(+0.96%)
Oct 29, 2004 34.95 35.09 34.76 34.82 696,702 -0.09(-0.25%)
Oct 28, 2004 34.91 34.97 34.73 34.91 778,206 +0.07(+0.21%)
Oct 27, 2004 34.65 34.89 34.63 34.83 1,090,206 +0.29(+0.85%)
Oct 26, 2004 34.20 34.57 34.17 34.54 1,005,441 +0.39(+1.13%)
Oct 25, 2004 34.21 34.22 33.98 34.15 553,579 -0.08(-0.23%)
Oct 22, 2004 34.58 34.77 34.20 34.23 616,175 -0.34(-0.98%)
Oct 21, 2004 34.00 34.57 34.00 34.57 2,270,394 +0.43(+1.26%)
Oct 20, 2004 34.29 34.35 33.66 34.14 1,976,325 -0.19(-0.55%)
Oct 19, 2004 34.68 34.95 34.33 34.33 1,227,786 -0.32(-0.92%)
Oct 18, 2004 34.54 34.77 34.40 34.65 1,772,563 +0.21(+0.62%)
Oct 15, 2004 34.35 34.49 34.19 34.43 835,912 +0.29(+0.85%)
Oct 14, 2004 33.94 34.19 33.85 34.14 1,128,350 +0.21(+0.63%)
Oct 13, 2004 34.19 34.19 33.85 33.92 290,156 -0.16(-0.46%)
Oct 12, 2004 33.65 34.08 33.58 34.08 711,372 +0.34(+1.01%)
Oct 11, 2004 33.96 33.96 33.72 33.74 272,225 -0.16(-0.46%)
Oct 08, 2004 33.63 34.02 33.63 33.90 1,851,134 +0.29(+0.88%)
Oct 07, 2004 33.97 33.99 33.60 33.60 1,073,579 -0.39(-1.15%)
Oct 06, 2004 33.80 34.04 33.80 33.99 1,271,799 +0.06(+0.17%)
Oct 05, 2004 33.66 33.97 33.66 33.94 788,313 +0.10(+0.31%)
Oct 04, 2004 33.91 34.04 33.66 33.83 2,160,852 -0.03(-0.08%)
Oct 01, 2004 33.23 33.91 33.19 33.86 1,913,404 +0.75(+2.25%)
Sep 30, 2004 33.03 33.31 32.99 33.11 1,717,466 +0.21(+0.62%)
Sep 29, 2004 32.73 32.99 32.73 32.91 675,184 -0.01(-0.03%)
Sep 28, 2004 32.90 32.92 32.65 32.92 350,470 +0.16(+0.49%)
Sep 27, 2004 32.76 32.88 32.69 32.76 406,871 -0.08(-0.25%)
Sep 24, 2004 32.77 32.90 32.62 32.84 748,865 -0.28(-0.83%)
Sep 23, 2004 33.27 33.29 33.11 33.12 2,317,015 -0.18(-0.53%)
Sep 22, 2004 33.41 33.42 33.23 33.30 863,949 -0.11(-0.34%)
Sep 21, 2004 33.36 33.54 33.27 33.41 1,001,203 +0.02(+0.05%)
Sep 20, 2004 33.53 33.56 33.32 33.39 1,036,413 -0.18(-0.53%)
Sep 17, 2004 33.77 33.77 33.50 33.57 1,489,253 -0.17(-0.49%)
Sep 16, 2004 33.28 33.74 33.22 33.74 1,103,247 +0.58(+1.76%)
Sep 15, 2004 32.98 33.27 32.92 33.15 895,899 +0.18(+0.55%)
Sep 14, 2004 33.34 33.35 32.96 32.97 1,387,209 -0.41(-1.23%)
Sep 13, 2004 33.65 33.65 33.31 33.38 680,075 -0.28(-0.83%)
Sep 10, 2004 33.45 33.68 33.36 33.66 692,463 +0.03(+0.08%)
Sep 09, 2004 34.05 34.05 33.61 33.64 2,271,046 -0.56(-1.62%)
Sep 08, 2004 34.25 34.31 34.15 34.19 966,971 -0.06(-0.16%)
Sep 07, 2004 33.89 34.25 33.89 34.25 701,266 +0.35(+1.04%)
Sep 03, 2004 33.63 33.92 33.63 33.89 2,382,871 +0.18(+0.55%)
Sep 02, 2004 33.46 33.74 33.46 33.71 544,451 +0.19(+0.57%)
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.