Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 29.85 30.10 29.81 29.92 1,900,572 +0.19(+0.62%)
Sep 29, 2004 29.58 29.81 29.58 29.74 747,168 -0.01(-0.03%)
Sep 28, 2004 29.73 29.75 29.50 29.75 387,835 +0.14(+0.49%)
Sep 27, 2004 29.60 29.71 29.54 29.60 450,249 -0.07(-0.25%)
Sep 24, 2004 29.62 29.73 29.48 29.68 828,704 -0.25(-0.83%)
Sep 23, 2004 30.06 30.08 29.92 29.93 2,564,041 -0.16(-0.53%)
Sep 22, 2004 30.19 30.20 30.03 30.09 956,058 -0.10(-0.34%)
Sep 21, 2004 30.14 30.31 30.06 30.19 1,107,945 +0.01(+0.05%)
Sep 20, 2004 30.30 30.33 30.11 30.18 1,146,909 -0.16(-0.53%)
Sep 17, 2004 30.52 30.52 30.27 30.34 1,648,028 -0.15(-0.49%)
Sep 16, 2004 30.07 30.49 30.02 30.49 1,220,868 +0.53(+1.76%)
Sep 15, 2004 29.80 30.06 29.74 29.96 991,414 +0.16(+0.55%)
Sep 14, 2004 30.13 30.14 29.79 29.80 1,535,105 -0.37(-1.23%)
Sep 13, 2004 30.41 30.41 30.10 30.17 752,580 -0.25(-0.83%)
Sep 10, 2004 30.23 30.43 30.15 30.42 766,290 +0.03(+0.08%)
Sep 09, 2004 30.77 30.77 30.38 30.40 2,513,171 -0.50(-1.62%)
Sep 08, 2004 30.95 31.00 30.86 30.90 1,070,064 -0.05(-0.16%)
Sep 07, 2004 30.63 30.95 30.63 30.95 776,031 +0.32(+1.04%)
Sep 03, 2004 30.39 30.66 30.39 30.63 2,636,918 +0.17(+0.55%)
Sep 02, 2004 30.24 30.49 30.24 30.46 602,497 +0.17(+0.57%)
Sep 01, 2004 30.44 30.53 30.19 30.29 1,027,131 -0.10(-0.34%)
Aug 31, 2004 30.20 30.39 30.17 30.39 1,298,435 +0.23(+0.76%)
Aug 30, 2004 30.21 30.23 29.98 30.16 573,274 +0.19(+0.63%)
Aug 27, 2004 30.01 30.07 29.94 29.97 159,102 +0.04(+0.13%)
Aug 26, 2004 29.82 30.01 29.82 29.94 352,118 +0.11(+0.37%)
Aug 25, 2004 29.96 30.02 29.81 29.82 2,750,562 -0.15(-0.51%)
Aug 24, 2004 29.73 30.02 29.73 29.98 897,252 +0.32(+1.07%)
Aug 23, 2004 29.66 29.75 29.44 29.66 910,239 +0.03(+0.09%)
Aug 20, 2004 28.90 29.69 28.90 29.63 3,452,634 +0.76(+2.64%)
Aug 19, 2004 29.34 29.34 28.85 28.87 889,314 -0.43(-1.47%)
Aug 18, 2004 28.97 29.30 28.87 29.30 3,269,359 +0.42(+1.44%)
Aug 17, 2004 28.86 28.89 28.73 28.88 1,409,915 +0.30(+1.06%)
Aug 16, 2004 28.31 28.58 28.30 28.58 961,109 +0.38(+1.34%)
Aug 13, 2004 28.20 28.27 28.09 28.20 821,488 +0.01(+0.03%)
Aug 12, 2004 28.47 28.64 28.19 28.19 1,041,562 -0.29(-1.00%)
Aug 11, 2004 28.48 28.48 28.36 28.48 643,625 -0.04(-0.14%)
Aug 10, 2004 28.55 28.62 28.41 28.52 638,214 +0.21(+0.72%)
Aug 09, 2004 28.38 28.54 28.24 28.31 658,778 -0.07(-0.24%)
Aug 06, 2004 28.29 28.78 28.24 28.38 4,318,138 -0.04(-0.15%)
Aug 05, 2004 28.89 28.89 28.42 28.42 1,911,395 -0.43(-1.50%)
Aug 04, 2004 28.27 28.87 28.27 28.86 1,710,443 +0.23(+0.79%)
Aug 03, 2004 28.52 28.79 28.45 28.63 1,326,937 +0.12(+0.43%)
Aug 02, 2004 28.08 28.52 27.91 28.51 1,544,124 +0.43(+1.53%)
Jul 30, 2004 28.00 28.16 27.97 28.08 1,063,930 +0.17(+0.62%)
Jul 29, 2004 28.05 28.16 27.83 27.91 573,995 +0.02(+0.08%)
Jul 28, 2004 27.65 28.00 27.35 27.88 1,878,204 +0.20(+0.71%)
Jul 27, 2004 27.72 27.93 27.57 27.69 1,162,423 +0.04(+0.14%)
Jul 26, 2004 27.86 27.86 27.58 27.65 1,717,658 -0.21(-0.76%)
Jul 23, 2004 28.00 28.13 27.86 27.86 832,312 -0.28(-1.00%)
Jul 22, 2004 28.55 28.59 27.93 28.14 2,594,346 -0.52(-1.82%)
Jul 21, 2004 28.97 29.06 28.66 28.66 2,328,093 -0.33(-1.15%)
Jul 20, 2004 29.03 29.14 28.94 28.99 1,868,824 +0.00(+0.01%)
Jul 19, 2004 28.83 29.02 28.72 28.99 589,509 +0.25(+0.86%)
Jul 16, 2004 28.80 29.05 28.74 28.74 845,660 -0.06(-0.19%)
Jul 15, 2004 28.55 28.83 28.55 28.80 1,832,024 +0.30(+1.07%)
Jul 14, 2004 28.31 28.54 28.31 28.49 1,183,708 +0.19(+0.68%)
Jul 13, 2004 28.59 28.59 28.30 28.30 1,198,500 -0.29(-1.01%)
Jul 12, 2004 28.47 28.59 28.25 28.59 884,264 +0.22(+0.78%)
Jul 09, 2004 28.38 28.58 28.14 28.37 904,467 -0.01(-0.05%)
Jul 08, 2004 28.92 28.92 28.35 28.38 2,111,266 -0.42(-1.44%)
Jul 07, 2004 28.55 28.85 28.55 28.80 2,269,647 +0.36(+1.27%)
Jul 06, 2004 28.65 28.65 28.23 28.44 1,052,386 -0.18(-0.63%)
Jul 02, 2004 28.12 28.65 28.12 28.62 2,872,144 +0.56(+2.00%)
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.