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 (%)
Aug 31, 2005 39.49 39.90 39.06 39.81 4,987,760 +0.71(+1.82%)
Aug 30, 2005 38.65 39.17 38.65 39.10 2,686,720 +0.20(+0.52%)
Aug 29, 2005 38.65 39.05 38.52 38.89 1,141,065 -0.23(-0.58%)
Aug 26, 2005 39.56 39.62 38.95 39.12 3,642,607 -0.40(-1.02%)
Aug 25, 2005 39.37 39.65 39.26 39.53 1,691,548 +0.22(+0.56%)
Aug 24, 2005 38.62 39.72 38.62 39.30 4,327,083 +0.10(+0.27%)
Aug 23, 2005 39.35 39.44 39.09 39.20 4,194,231 +0.05(+0.13%)
Aug 22, 2005 38.92 39.21 38.92 39.15 1,047,824 +0.18(+0.47%)
Aug 19, 2005 39.11 39.17 38.95 38.97 956,212 -0.17(-0.44%)
Aug 18, 2005 39.29 39.31 39.02 39.14 2,590,545 -0.28(-0.70%)
Aug 17, 2005 39.57 39.72 39.26 39.41 6,634,970 -0.37(-0.94%)
Aug 16, 2005 39.41 39.94 39.41 39.79 4,449,666 +0.10(+0.25%)
Aug 15, 2005 39.23 39.84 39.11 39.69 1,774,194 +0.40(+1.03%)
Aug 12, 2005 39.23 39.44 38.93 39.29 3,327,673 -0.07(-0.17%)
Aug 11, 2005 38.80 39.35 38.79 39.35 2,998,394 +0.55(+1.41%)
Aug 10, 2005 38.90 39.32 38.70 38.81 4,109,629 -0.09(-0.22%)
Aug 09, 2005 38.34 39.08 38.28 38.89 7,761,039 +0.58(+1.52%)
Aug 08, 2005 39.45 39.45 38.11 38.31 16,853,376 -1.32(-3.33%)
Aug 05, 2005 40.61 40.81 39.38 39.63 12,147,947 -1.59(-3.87%)
Aug 04, 2005 41.75 41.75 40.96 41.22 5,070,569 -0.58(-1.39%)
Aug 03, 2005 41.86 42.00 41.51 41.81 3,026,269 -0.13(-0.32%)
Aug 02, 2005 41.62 41.94 41.50 41.94 3,206,720 +0.43(+1.03%)
Aug 01, 2005 41.59 41.78 41.35 41.51 4,159,184 -0.08(-0.19%)
Jul 29, 2005 41.78 41.78 41.51 41.59 4,037,090 -0.09(-0.22%)
Jul 28, 2005 41.32 41.81 41.24 41.68 3,522,958 +0.56(+1.36%)
Jul 27, 2005 41.10 41.24 40.81 41.13 3,777,416 +0.06(+0.13%)
Jul 26, 2005 40.81 41.15 40.73 41.07 2,628,526 +0.37(+0.90%)
Jul 25, 2005 40.61 40.84 40.56 40.70 1,568,639 +0.10(+0.24%)
Jul 22, 2005 40.33 40.60 40.29 40.60 2,408,463 +0.39(+0.96%)
Jul 21, 2005 40.85 40.86 40.13 40.22 6,441,152 -0.67(-1.64%)
Jul 20, 2005 40.51 40.92 40.30 40.89 1,821,466 +0.39(+0.97%)
Jul 19, 2005 40.32 40.57 40.24 40.49 1,457,303 +0.27(+0.67%)
Jul 18, 2005 40.18 40.40 39.94 40.22 907,636 +0.17(+0.41%)
Jul 15, 2005 39.88 40.16 39.70 40.06 1,579,234 +0.18(+0.46%)
Jul 14, 2005 40.55 40.76 39.84 39.88 5,859,698 -0.67(-1.66%)
Jul 13, 2005 40.80 40.80 40.54 40.55 2,447,259 -0.36(-0.87%)
Jul 12, 2005 40.92 41.05 40.69 40.91 3,122,444 +0.07(+0.17%)
Jul 11, 2005 40.49 40.94 40.46 40.84 4,122,181 +0.50(+1.25%)
Jul 08, 2005 39.75 40.52 39.70 40.34 3,543,823 +0.55(+1.39%)
Jul 07, 2005 39.29 39.81 39.23 39.78 1,447,523 +0.15(+0.39%)
Jul 06, 2005 39.81 39.91 39.61 39.63 1,254,846 -0.15(-0.37%)
Jul 05, 2005 39.35 39.99 39.23 39.78 2,018,219 +0.42(+1.08%)
Jul 01, 2005 39.08 39.41 38.95 39.35 2,440,739 +0.34(+0.86%)
Jun 30, 2005 39.09 39.18 38.64 39.02 3,191,397 +0.01(+0.03%)
Jun 29, 2005 38.88 39.14 38.88 39.00 673,065 +0.11(+0.28%)
Jun 28, 2005 38.68 38.91 38.65 38.89 1,007,071 +0.19(+0.49%)
Jun 27, 2005 38.59 38.80 38.57 38.70 1,395,360 +0.17(+0.43%)
Jun 24, 2005 38.86 39.07 38.54 38.54 2,143,084 -0.33(-0.84%)
Jun 23, 2005 39.02 39.15 38.84 38.86 1,608,902 -0.15(-0.39%)
Jun 22, 2005 39.02 39.32 38.89 39.02 2,748,012 +0.02(+0.06%)
Jun 21, 2005 39.40 39.47 38.99 38.99 3,502,582 -0.44(-1.12%)
Jun 20, 2005 39.50 39.57 39.35 39.43 1,596,839 -0.47(-1.17%)
Jun 17, 2005 39.32 39.92 39.32 39.90 3,966,507 +0.47(+1.18%)
Jun 16, 2005 39.32 39.45 39.14 39.43 3,629,077 +0.17(+0.42%)
Jun 15, 2005 39.41 39.43 39.16 39.27 1,719,096 -0.10(-0.26%)
Jun 14, 2005 39.11 39.40 38.99 39.37 1,446,871 +0.29(+0.75%)
Jun 13, 2005 38.77 39.08 38.71 39.08 1,319,071 +0.22(+0.57%)
Jun 10, 2005 38.95 39.02 38.76 38.86 1,136,012 -0.04(-0.09%)
Jun 09, 2005 39.30 39.75 38.61 38.89 1,604,664 +0.04(+0.11%)
Jun 08, 2005 38.71 39.16 38.71 38.85 8,154,380 +0.20(+0.52%)
Jun 07, 2005 38.43 39.02 38.43 38.65 4,715,209 +0.28(+0.72%)
Jun 06, 2005 38.07 38.40 38.07 38.37 1,197,140 +0.37(+0.98%)
Jun 03, 2005 38.33 38.53 38.00 38.00 3,773,014 -0.13(-0.34%)
Jun 02, 2005 38.21 38.25 38.04 38.13 1,535,222 -0.11(-0.28%)
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.