Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 25.93 26.19 25.67 25.81 956,419 -0.08(-0.32%)
Apr 29, 2004 26.30 26.75 25.64 25.89 2,515,696 -0.39(-1.48%)
Apr 28, 2004 26.64 26.64 26.26 26.28 641,822 -0.33(-1.25%)
Apr 27, 2004 26.36 26.66 26.36 26.61 747,529 +0.21(+0.80%)
Apr 26, 2004 26.14 26.59 26.14 26.40 1,225,919 +0.21(+0.78%)
Apr 23, 2004 26.39 26.39 26.07 26.19 1,220,147 -0.26(-1.00%)
Apr 22, 2004 26.10 26.77 26.10 26.46 1,589,943 +0.36(+1.38%)
Apr 21, 2004 25.97 26.25 25.83 26.10 2,004,115 +0.12(+0.48%)
Apr 20, 2004 26.98 27.01 25.92 25.97 2,136,881 -1.01(-3.75%)
Apr 19, 2004 26.83 27.06 26.36 26.98 2,829,933 +0.10(+0.36%)
Apr 16, 2004 26.77 27.08 26.50 26.89 1,687,353 +0.28(+1.04%)
Apr 15, 2004 26.00 26.64 26.00 26.61 1,623,856 +0.56(+2.15%)
Apr 14, 2004 24.80 26.47 24.80 26.05 1,444,550 -0.23(-0.87%)
Apr 13, 2004 26.33 26.79 25.64 26.28 4,106,362 -0.22(-0.84%)
Apr 12, 2004 27.83 27.83 25.96 26.50 5,412,374 -1.36(-4.88%)
Apr 08, 2004 28.30 28.36 27.86 27.86 1,037,954 -0.55(-1.95%)
Apr 07, 2004 27.86 28.81 27.61 28.41 1,839,240 +0.39(+1.38%)
Apr 06, 2004 28.88 28.90 27.79 28.02 3,694,354 -1.11(-3.82%)
Apr 05, 2004 30.16 30.21 28.69 29.14 2,940,331 -1.19(-3.93%)
Apr 02, 2004 30.74 30.74 30.26 30.33 1,157,372 -0.36(-1.17%)
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.