US Real Estate Ishares ETF (NY: IYR )

105.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 99.85 101.45 99.73 101.03 1,176,600 +1.03(+1.03%)
Jun 29, 2004 101.99 101.99 99.90 100.00 408,200 -2.10(-2.06%)
Jun 28, 2004 101.90 102.60 101.61 102.10 496,200 +0.70(+0.69%)
Jun 25, 2004 102.00 102.00 101.00 101.40 323,000 -1.09(-1.06%)
Jun 24, 2004 102.60 103.11 102.13 102.49 344,800 +0.19(+0.19%)
Jun 23, 2004 101.90 102.59 101.72 102.30 189,900 +0.50(+0.49%)
Jun 22, 2004 101.40 102.10 101.40 101.80 200,900 -0.15(-0.15%)
Jun 21, 2004 101.35 101.95 101.00 101.95 437,300 +1.20(+1.19%)
Jun 18, 2004 100.50 101.03 100.30 100.75 236,500 +0.15(+0.15%)
Jun 17, 2004 99.60 100.64 99.26 100.60 442,100 +0.85(+0.85%)
Jun 16, 2004 99.63 99.98 98.67 99.75 301,500 +0.50(+0.50%)
Jun 15, 2004 98.10 99.49 98.10 99.25 581,500 +1.95(+2.00%)
Jun 14, 2004 98.50 98.50 97.02 97.30 723,400 -2.00(-2.01%)
Jun 10, 2004 100.05 100.05 98.81 99.30 147,600 -0.45(-0.45%)
Jun 09, 2004 99.99 100.60 99.48 99.75 562,900 -0.55(-0.55%)
Jun 08, 2004 100.40 100.75 99.45 100.30 106,300 -0.10(-0.10%)
Jun 07, 2004 99.85 100.40 99.10 100.40 237,200 +0.90(+0.90%)
Jun 04, 2004 99.70 100.38 99.01 99.50 310,200 +0.10(+0.10%)
Jun 03, 2004 99.60 100.00 98.95 99.40 255,800 -0.30(-0.30%)
Jun 02, 2004 99.40 100.00 98.50 99.70 569,000 +1.40(+1.42%)
Jun 01, 2004 99.65 99.65 97.50 98.30 899,700 -1.14(-1.15%)
May 28, 2004 98.95 99.60 98.34 99.44 385,400 +1.10(+1.12%)
May 27, 2004 98.60 99.40 98.00 98.34 190,200 +0.30(+0.31%)
May 26, 2004 96.61 98.05 95.82 98.04 492,100 +1.44(+1.49%)
May 25, 2004 95.17 96.70 94.80 96.60 477,900 +2.18(+2.31%)
May 24, 2004 93.80 94.89 93.28 94.42 79,000 +0.62(+0.66%)
May 21, 2004 94.30 94.98 93.21 93.80 673,200 -0.15(-0.16%)
May 20, 2004 92.80 94.00 92.31 93.95 349,500 +2.15(+2.34%)
May 19, 2004 94.38 95.20 91.65 91.80 669,100 -2.20(-2.34%)
May 18, 2004 93.10 94.00 92.41 94.00 442,100 +1.76(+1.91%)
May 17, 2004 91.45 92.93 90.25 92.24 852,100 +0.44(+0.48%)
May 14, 2004 90.90 92.40 90.30 91.80 490,800 +1.21(+1.34%)
May 13, 2004 90.40 91.50 90.00 90.59 554,000 +0.09(+0.10%)
May 12, 2004 89.80 90.80 89.21 90.50 305,400 -0.20(-0.22%)
May 11, 2004 89.75 91.75 89.75 90.70 327,100 +0.85(+0.95%)
May 10, 2004 89.90 90.50 87.50 89.85 1,294,700 -1.20(-1.32%)
May 07, 2004 92.98 93.48 90.90 91.05 740,300 -3.15(-3.34%)
May 06, 2004 94.01 94.59 92.70 94.20 669,900 -0.01(-0.01%)
May 05, 2004 94.90 95.35 94.19 94.21 258,000 -0.44(-0.46%)
May 04, 2004 94.30 95.99 94.30 94.65 506,600 +0.15(+0.16%)
May 03, 2004 93.10 94.50 92.50 94.50 521,400 +1.40(+1.50%)
Apr 30, 2004 93.55 94.50 92.60 93.10 265,100 -0.30(-0.32%)
Apr 29, 2004 94.90 96.50 92.51 93.40 697,300 -1.40(-1.48%)
Apr 28, 2004 96.10 96.10 94.75 94.80 177,900 -1.20(-1.25%)
Apr 27, 2004 95.10 96.19 95.10 96.00 207,200 +0.76(+0.80%)
Apr 26, 2004 94.30 95.93 94.30 95.24 339,800 +0.74(+0.78%)
Apr 23, 2004 95.20 95.20 94.04 94.50 338,200 -0.95(-1.00%)
Apr 22, 2004 94.16 96.58 94.15 95.45 440,700 +1.30(+1.38%)
Apr 21, 2004 93.70 94.70 93.20 94.15 555,500 +0.45(+0.48%)
Apr 20, 2004 97.35 97.44 93.50 93.70 592,300 -3.65(-3.75%)
Apr 19, 2004 96.81 97.64 95.11 97.35 784,400 +0.35(+0.36%)
Apr 16, 2004 96.59 97.70 95.60 97.00 467,700 +1.00(+1.04%)
Apr 15, 2004 93.80 96.10 93.80 96.00 450,100 +2.02(+2.15%)
Apr 14, 2004 89.46 95.49 89.46 93.98 400,400 -0.82(-0.86%)
Apr 13, 2004 94.99 96.64 92.50 94.80 1,138,200 -0.80(-0.84%)
Apr 12, 2004 100.40 100.40 93.65 95.60 1,500,200 -4.90(-4.88%)
Apr 08, 2004 102.10 102.30 100.50 100.50 287,700 -2.00(-1.95%)
Apr 07, 2004 100.50 103.93 99.60 102.50 509,800 +1.40(+1.38%)
Apr 06, 2004 104.20 104.27 100.25 101.10 1,024,000 -4.02(-3.82%)
Apr 05, 2004 108.80 109.00 103.50 105.12 815,000 -4.30(-3.93%)
Apr 02, 2004 110.90 110.90 109.18 109.42 320,800 -1.29(-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.