Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.65 34.89 34.49 34.54 5,204,497 +0.14(+0.40%)
Oct 28, 2005 33.68 34.44 33.27 34.40 3,932,912 +0.95(+2.83%)
Oct 27, 2005 33.76 33.85 33.44 33.45 3,582,590 -0.34(-1.02%)
Oct 26, 2005 33.88 34.20 33.78 33.79 8,038,460 -0.35(-1.04%)
Oct 25, 2005 34.18 34.51 34.01 34.15 8,870,790 +0.07(+0.20%)
Oct 24, 2005 33.87 34.38 33.59 34.08 6,325,455 +0.49(+1.45%)
Oct 21, 2005 34.40 34.40 33.41 33.59 2,774,794 +0.28(+0.83%)
Oct 20, 2005 33.30 33.88 32.70 33.32 3,288,370 -0.50(-1.48%)
Oct 19, 2005 33.12 33.82 32.96 33.82 6,742,342 +0.41(+1.23%)
Oct 18, 2005 33.70 33.79 33.31 33.41 3,321,021 -0.47(-1.37%)
Oct 17, 2005 33.63 33.87 33.46 33.87 2,690,190 +0.28(+0.82%)
Oct 14, 2005 33.26 33.91 33.05 33.59 8,133,346 +0.61(+1.85%)
Oct 13, 2005 32.73 33.11 32.43 32.98 5,810,615 +0.17(+0.51%)
Oct 12, 2005 33.16 33.29 32.57 32.82 9,505,410 -0.64(-1.92%)
Oct 11, 2005 33.51 33.82 33.26 33.46 4,454,065 -0.24(-0.71%)
Oct 10, 2005 33.95 34.04 33.54 33.70 4,760,191 -0.34(-1.01%)
Oct 07, 2005 34.29 34.37 33.78 34.04 5,847,596 -0.13(-0.39%)
Oct 06, 2005 34.37 34.54 33.98 34.18 8,706,272 -0.25(-0.72%)
Oct 05, 2005 34.87 35.15 34.42 34.42 4,872,756 -0.65(-1.86%)
Oct 04, 2005 35.53 35.64 35.08 35.08 1,563,459 -0.61(-1.71%)
Oct 03, 2005 35.45 35.77 35.28 35.69 4,813,226 +0.06(+0.17%)
Sep 30, 2005 35.20 35.63 35.20 35.63 4,540,113 +0.45(+1.28%)
Sep 29, 2005 34.56 35.18 34.40 35.18 4,304,701 +0.55(+1.60%)
Sep 28, 2005 34.83 35.03 34.49 34.62 4,370,183 -0.19(-0.54%)
Sep 27, 2005 34.92 35.00 34.55 34.81 5,331,313 -0.17(-0.48%)
Sep 26, 2005 35.02 35.02 34.86 34.98 1,473,083 +0.22(+0.64%)
Sep 23, 2005 34.76 34.97 34.52 34.76 3,558,237 -0.43(-1.21%)
Sep 22, 2005 35.18 35.27 34.54 35.18 8,833,269 +0.25(+0.71%)
Sep 21, 2005 35.70 35.70 34.94 34.94 7,169,330 -0.83(-2.32%)
Sep 20, 2005 36.00 36.19 35.72 35.77 4,086,245 -0.25(-0.69%)
Sep 19, 2005 36.03 36.36 35.98 36.02 1,578,973 -0.27(-0.73%)
Sep 16, 2005 36.42 36.42 36.14 36.28 5,276,474 -0.22(-0.61%)
Sep 15, 2005 36.35 36.53 36.29 36.50 2,880,864 +0.16(+0.43%)
Sep 14, 2005 36.47 36.59 36.23 36.35 2,644,911 -0.02(-0.06%)
Sep 13, 2005 36.47 36.61 36.31 36.37 2,649,601 -0.24(-0.65%)
Sep 12, 2005 36.61 36.72 36.56 36.61 2,101,389 -0.03(-0.09%)
Sep 09, 2005 36.61 36.76 36.54 36.64 1,059,263 +0.11(+0.30%)
Sep 08, 2005 36.31 36.73 36.31 36.53 1,754,134 -0.20(-0.54%)
Sep 07, 2005 36.92 36.98 36.55 36.73 1,752,871 -0.22(-0.60%)
Sep 06, 2005 36.14 36.95 36.14 36.95 1,988,283 +0.81(+2.24%)
Sep 02, 2005 36.27 36.42 36.03 36.14 1,261,483 -0.11(-0.31%)
Sep 01, 2005 36.02 36.72 35.92 36.25 5,670,631 +0.28(+0.79%)
Aug 31, 2005 35.68 36.05 35.30 35.97 5,519,643 +0.64(+1.82%)
Aug 30, 2005 34.92 35.40 34.92 35.33 2,973,225 +0.18(+0.52%)
Aug 29, 2005 34.93 35.28 34.81 35.15 1,262,746 -0.21(-0.58%)
Aug 26, 2005 35.75 35.80 35.20 35.35 4,031,045 -0.37(-1.02%)
Aug 25, 2005 35.57 35.83 35.47 35.72 1,871,930 +0.20(+0.56%)
Aug 24, 2005 34.90 35.89 34.90 35.52 4,788,513 +0.09(+0.27%)
Aug 23, 2005 35.56 35.64 35.32 35.42 4,641,493 +0.04(+0.13%)
Aug 22, 2005 35.17 35.43 35.17 35.38 1,159,561 +0.17(+0.47%)
Aug 19, 2005 35.34 35.40 35.20 35.21 1,058,181 -0.16(-0.44%)
Aug 18, 2005 35.51 35.52 35.26 35.37 2,866,794 -0.25(-0.70%)
Aug 17, 2005 35.76 35.89 35.48 35.62 7,342,507 -0.34(-0.94%)
Aug 16, 2005 35.62 36.09 35.62 35.95 4,924,168 +0.09(+0.25%)
Aug 15, 2005 35.45 36.00 35.34 35.87 1,963,389 +0.37(+1.03%)
Aug 12, 2005 35.45 35.64 35.18 35.50 3,682,528 -0.06(-0.17%)
Aug 11, 2005 35.06 35.56 35.05 35.56 3,318,135 +0.49(+1.41%)
Aug 10, 2005 35.15 35.53 34.97 35.07 4,547,869 -0.08(-0.22%)
Aug 09, 2005 34.65 35.31 34.59 35.15 8,588,657 +0.53(+1.52%)
Aug 08, 2005 35.64 35.64 34.44 34.62 18,650,578 -1.19(-3.33%)
Aug 05, 2005 36.70 36.88 35.59 35.81 13,443,374 -1.44(-3.87%)
Aug 04, 2005 37.72 37.72 37.01 37.25 5,611,282 -0.53(-1.39%)
Aug 03, 2005 37.83 37.95 37.51 37.78 3,348,982 -0.12(-0.32%)
Aug 02, 2005 37.61 37.90 37.50 37.90 3,548,677 +0.39(+1.03%)
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.