Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.72 +0.46 (+0.52%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 33.42 33.63 33.39 33.63 1,173,366 +0.25(+0.76%)
Aug 30, 2004 33.43 33.45 33.17 33.38 518,054 +0.21(+0.63%)
Aug 27, 2004 33.21 33.28 33.13 33.17 143,777 +0.04(+0.13%)
Aug 26, 2004 33.00 33.21 33.00 33.13 318,201 +0.12(+0.37%)
Aug 25, 2004 33.15 33.22 32.99 33.00 2,485,619 -0.17(-0.51%)
Aug 24, 2004 32.90 33.22 32.90 33.17 810,825 +0.35(+1.07%)
Aug 23, 2004 32.82 32.92 32.58 32.82 822,562 +0.03(+0.09%)
Aug 20, 2004 31.98 32.86 31.98 32.79 3,120,065 +0.84(+2.64%)
Aug 19, 2004 32.47 32.47 31.93 31.95 803,653 -0.48(-1.47%)
Aug 18, 2004 32.05 32.42 31.95 32.42 2,954,444 +0.46(+1.44%)
Aug 17, 2004 31.93 31.97 31.79 31.96 1,274,108 +0.33(+1.06%)
Aug 16, 2004 31.33 31.63 31.32 31.63 868,532 +0.42(+1.34%)
Aug 13, 2004 31.21 31.29 31.09 31.21 742,360 +0.01(+0.03%)
Aug 12, 2004 31.50 31.69 31.19 31.20 941,235 -0.32(-1.00%)
Aug 11, 2004 31.51 31.52 31.38 31.52 581,629 -0.04(-0.14%)
Aug 10, 2004 31.59 31.67 31.44 31.56 576,739 +0.23(+0.72%)
Aug 09, 2004 31.41 31.58 31.26 31.33 595,322 -0.08(-0.24%)
Aug 06, 2004 31.31 31.85 31.26 31.41 3,902,200 -0.05(-0.15%)
Aug 05, 2004 31.97 31.97 31.45 31.45 1,727,283 -0.48(-1.50%)
Aug 04, 2004 31.29 31.95 31.29 31.93 1,545,687 +0.25(+0.79%)
Aug 03, 2004 31.56 31.86 31.49 31.68 1,199,122 +0.13(+0.43%)
Aug 02, 2004 31.07 31.56 30.88 31.55 1,395,389 +0.48(+1.53%)
Jul 30, 2004 30.98 31.16 30.95 31.07 961,449 +0.19(+0.62%)
Jul 29, 2004 31.04 31.16 30.80 30.88 518,706 +0.02(+0.08%)
Jul 28, 2004 30.60 30.98 30.27 30.86 1,697,289 +0.22(+0.71%)
Jul 27, 2004 30.67 30.90 30.50 30.64 1,050,454 +0.04(+0.14%)
Jul 26, 2004 30.83 30.83 30.53 30.60 1,552,207 -0.23(-0.76%)
Jul 23, 2004 30.98 31.13 30.83 30.83 752,141 -0.31(-0.99%)
Jul 22, 2004 31.59 31.63 30.91 31.14 2,344,450 -0.58(-1.82%)
Jul 21, 2004 32.05 32.16 31.72 31.72 2,103,843 -0.37(-1.15%)
Jul 20, 2004 32.13 32.24 32.03 32.08 1,688,812 +0.00(+0.01%)
Jul 19, 2004 31.90 32.11 31.78 32.08 532,725 +0.27(+0.86%)
Jul 16, 2004 31.87 32.14 31.81 31.81 764,204 -0.06(-0.19%)
Jul 15, 2004 31.59 31.90 31.59 31.87 1,655,558 +0.34(+1.07%)
Jul 14, 2004 31.33 31.58 31.33 31.53 1,069,690 +0.21(+0.68%)
Jul 13, 2004 31.64 31.64 31.32 31.32 1,083,057 -0.32(-1.01%)
Jul 12, 2004 31.50 31.64 31.26 31.64 799,088 +0.25(+0.78%)
Jul 09, 2004 31.41 31.62 31.14 31.39 817,346 -0.02(-0.05%)
Jul 08, 2004 32.01 32.01 31.37 31.41 1,907,901 -0.46(-1.44%)
Jul 07, 2004 31.59 31.92 31.59 31.87 2,051,027 +0.40(+1.27%)
Jul 06, 2004 31.70 31.70 31.24 31.47 951,016 -0.20(-0.63%)
Jul 02, 2004 31.12 31.71 31.12 31.67 2,595,490 +0.62(+2.00%)
Jul 01, 2004 31.16 31.42 30.79 31.05 1,775,209 +0.06(+0.20%)
Jun 30, 2004 30.63 31.12 30.59 30.99 3,836,017 +0.32(+1.03%)
Jun 29, 2004 31.28 31.28 30.64 30.67 1,330,836 -0.64(-2.06%)
Jun 28, 2004 31.26 31.47 31.17 31.32 1,617,739 +0.21(+0.69%)
Jun 25, 2004 31.29 31.29 30.98 31.10 1,053,062 -0.33(-1.06%)
Jun 24, 2004 31.47 31.63 31.33 31.44 1,124,136 +0.06(+0.19%)
Jun 23, 2004 31.26 31.47 31.20 31.38 619,122 +0.15(+0.49%)
Jun 22, 2004 31.10 31.32 31.10 31.22 654,985 -0.05(-0.15%)
Jun 21, 2004 31.09 31.27 30.98 31.27 1,425,710 +0.37(+1.19%)
Jun 18, 2004 30.83 30.99 30.76 30.90 771,050 +0.05(+0.15%)
Jun 17, 2004 30.55 30.87 30.45 30.86 1,441,359 +0.26(+0.85%)
Jun 16, 2004 30.56 30.67 30.26 30.60 982,967 +0.15(+0.50%)
Jun 15, 2004 30.09 30.52 30.09 30.44 1,895,838 +0.60(+2.00%)
Jun 14, 2004 30.21 30.21 29.76 29.84 2,358,469 -0.61(-2.01%)
Jun 10, 2004 30.69 30.69 30.31 30.46 481,213 -0.14(-0.45%)
Jun 09, 2004 30.67 30.86 30.51 30.60 1,835,198 -0.17(-0.55%)
Jun 08, 2004 30.80 30.90 30.50 30.76 346,565 -0.03(-0.10%)
Jun 07, 2004 30.63 30.80 30.40 30.80 773,332 +0.28(+0.90%)
Jun 04, 2004 30.58 30.79 30.37 30.52 1,011,331 +0.03(+0.10%)
Jun 03, 2004 30.55 30.67 30.35 30.49 833,973 -0.09(-0.30%)
Jun 02, 2004 30.49 30.67 30.21 30.58 1,855,085 +0.43(+1.42%)
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.