US Real Estate Ishares ETF (NY: IYR )

106.79 USD -1.02 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 63.72 63.87 62.98 63.60 1,957,800 +0.02(+0.03%)
Jun 29, 2005 63.38 63.80 63.38 63.58 412,900 +0.18(+0.28%)
Jun 28, 2005 63.05 63.42 63.00 63.40 617,800 +0.31(+0.49%)
Jun 27, 2005 62.90 63.25 62.88 63.09 856,000 +0.27(+0.43%)
Jun 24, 2005 63.35 63.68 62.82 62.82 1,314,700 -0.53(-0.84%)
Jun 23, 2005 63.60 63.81 63.32 63.35 987,000 -0.25(-0.39%)
Jun 22, 2005 63.61 64.10 63.39 63.60 1,685,800 +0.04(+0.06%)
Jun 21, 2005 64.22 64.34 63.56 63.56 2,148,700 -0.72(-1.12%)
Jun 20, 2005 64.39 64.51 64.15 64.28 979,600 -0.76(-1.17%)
Jun 17, 2005 64.10 65.07 64.10 65.04 2,433,300 +0.76(+1.18%)
Jun 16, 2005 64.10 64.31 63.80 64.28 2,226,300 +0.27(+0.42%)
Jun 15, 2005 64.25 64.27 63.84 64.01 1,054,600 -0.17(-0.26%)
Jun 14, 2005 63.75 64.22 63.56 64.18 887,600 +0.48(+0.75%)
Jun 13, 2005 63.20 63.70 63.10 63.70 809,200 +0.36(+0.57%)
Jun 10, 2005 63.50 63.60 63.19 63.34 696,900 -0.06(-0.09%)
Jun 09, 2005 64.06 64.80 62.94 63.40 984,400 -63.26(-49.94%)
Jun 08, 2005 126.20 127.66 126.20 126.66 2,501,200 +0.66(+0.52%)
Jun 07, 2005 125.30 127.20 125.30 126.00 1,446,300 +0.90(+0.72%)
Jun 06, 2005 124.10 125.20 124.10 125.10 367,200 +1.22(+0.98%)
Jun 03, 2005 124.97 125.61 123.88 123.88 1,157,300 -0.42(-0.34%)
Jun 02, 2005 124.57 124.70 124.01 124.30 470,900 -0.35(-0.28%)
Jun 01, 2005 122.95 124.65 122.95 124.65 962,800 +1.70(+1.38%)
May 31, 2005 122.24 123.50 122.11 122.95 798,000 +0.95(+0.78%)
May 27, 2005 121.40 122.01 121.28 122.00 342,300 +0.62(+0.51%)
May 26, 2005 121.99 123.02 121.10 121.38 585,900 -0.46(-0.38%)
May 25, 2005 123.10 123.13 121.46 121.84 964,800 -1.46(-1.18%)
May 24, 2005 123.85 124.25 122.81 123.30 982,000 -1.39(-1.11%)
May 23, 2005 124.77 125.30 124.56 124.69 967,500 +0.04(+0.03%)
May 20, 2005 124.69 124.87 123.58 124.65 951,500 -0.04(-0.03%)
May 19, 2005 122.59 124.70 122.59 124.69 1,220,400 +2.03(+1.65%)
May 18, 2005 122.40 122.95 122.20 122.66 1,604,800 +1.40(+1.15%)
May 17, 2005 120.50 121.54 120.10 121.26 496,600 +0.72(+0.60%)
May 16, 2005 119.15 120.56 119.15 120.54 669,000 +1.44(+1.21%)
May 13, 2005 120.60 120.70 118.90 119.10 1,159,900 -1.20(-1.00%)
May 12, 2005 121.45 121.53 119.88 120.30 515,400 -1.06(-0.87%)
May 11, 2005 121.60 121.60 120.10 121.36 1,231,900 +0.36(+0.30%)
May 10, 2005 121.21 121.30 120.30 121.00 1,121,700 -0.21(-0.17%)
May 09, 2005 119.00 121.25 118.90 121.21 676,200 +1.98(+1.66%)
May 06, 2005 119.11 120.05 118.47 119.23 1,248,400 -0.79(-0.66%)
May 05, 2005 119.50 120.47 119.50 120.02 1,398,900 +0.72(+0.60%)
May 04, 2005 118.19 119.40 117.80 119.30 814,200 +0.35(+0.29%)
May 03, 2005 118.30 118.95 117.68 118.95 636,100 +0.58(+0.49%)
May 02, 2005 118.50 118.95 117.45 118.37 689,600 -0.14(-0.12%)
Apr 29, 2005 117.70 118.65 116.73 118.51 698,400 +1.42(+1.21%)
Apr 28, 2005 117.70 117.70 116.89 117.09 381,300 -0.57(-0.48%)
Apr 27, 2005 116.40 117.76 115.80 117.66 922,500 +0.94(+0.81%)
Apr 26, 2005 116.99 117.40 116.50 116.72 906,200 -0.08(-0.07%)
Apr 25, 2005 115.70 116.80 115.45 116.80 1,536,000 +1.87(+1.63%)
Apr 22, 2005 114.70 115.57 114.56 114.93 878,900 -0.02(-0.02%)
Apr 21, 2005 114.90 114.95 113.90 114.95 660,600 +0.55(+0.48%)
Apr 20, 2005 114.30 114.99 113.90 114.40 681,100 -0.60(-0.52%)
Apr 19, 2005 114.49 115.00 114.30 115.00 465,100 +1.00(+0.88%)
Apr 18, 2005 111.61 114.45 111.61 114.00 573,100 +0.44(+0.39%)
Apr 15, 2005 113.95 114.51 112.77 113.56 950,900 -0.54(-0.47%)
Apr 14, 2005 114.35 115.00 113.75 114.10 499,700 -0.69(-0.60%)
Apr 13, 2005 115.25 115.49 114.50 114.79 1,181,500 -0.23(-0.20%)
Apr 12, 2005 112.40 115.02 112.36 115.02 1,493,600 +2.12(+1.88%)
Apr 11, 2005 112.00 113.39 112.00 112.90 591,700 +1.35(+1.21%)
Apr 08, 2005 113.15 113.69 110.16 111.55 423,400 -1.85(-1.63%)
Apr 07, 2005 112.60 113.72 112.56 113.40 603,500 +0.42(+0.37%)
Apr 06, 2005 112.20 113.01 112.07 112.98 1,500,400 +0.98(+0.88%)
Apr 05, 2005 112.00 112.49 111.58 112.00 249,400 +0.05(+0.04%)
Apr 04, 2005 112.20 112.35 110.70 111.95 1,565,600 -0.55(-0.49%)
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.