Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.75 +0.48 (+0.54%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 33.69 33.79 33.41 33.52 928,175 -0.11(-0.34%)
Aug 31, 2004 33.42 33.63 33.39 33.63 1,173,341 +0.25(+0.76%)
Aug 30, 2004 33.43 33.45 33.17 33.38 518,043 +0.21(+0.63%)
Aug 27, 2004 33.21 33.28 33.13 33.17 143,774 +0.04(+0.13%)
Aug 26, 2004 33.00 33.21 33.00 33.13 318,194 +0.12(+0.37%)
Aug 25, 2004 33.15 33.22 32.99 33.00 2,485,566 -0.17(-0.51%)
Aug 24, 2004 32.90 33.22 32.90 33.17 810,808 +0.35(+1.07%)
Aug 23, 2004 32.82 32.92 32.58 32.82 822,545 +0.03(+0.09%)
Aug 20, 2004 31.98 32.86 31.98 32.79 3,119,999 +0.84(+2.64%)
Aug 19, 2004 32.47 32.47 31.93 31.95 803,636 -0.48(-1.47%)
Aug 18, 2004 32.05 32.42 31.95 32.42 2,954,381 +0.46(+1.44%)
Aug 17, 2004 31.93 31.97 31.79 31.96 1,274,081 +0.33(+1.06%)
Aug 16, 2004 31.33 31.63 31.32 31.63 868,513 +0.42(+1.34%)
Aug 13, 2004 31.21 31.29 31.09 31.21 742,344 +0.01(+0.03%)
Aug 12, 2004 31.50 31.69 31.19 31.20 941,216 -0.32(-1.00%)
Aug 11, 2004 31.51 31.52 31.38 31.52 581,617 -0.04(-0.14%)
Aug 10, 2004 31.59 31.67 31.44 31.56 576,727 +0.23(+0.72%)
Aug 09, 2004 31.41 31.58 31.26 31.33 595,310 -0.08(-0.24%)
Aug 06, 2004 31.31 31.85 31.26 31.41 3,902,118 -0.05(-0.15%)
Aug 05, 2004 31.97 31.97 31.46 31.46 1,727,247 -0.48(-1.50%)
Aug 04, 2004 31.29 31.95 31.29 31.93 1,545,654 +0.25(+0.79%)
Aug 03, 2004 31.56 31.86 31.49 31.68 1,199,096 +0.13(+0.43%)
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.