Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 32.48 32.48 31.88 32.28 3,339,782 -0.22(-0.67%)
Feb 25, 2005 31.89 32.50 31.89 32.50 2,449,727 +0.62(+1.96%)
Feb 24, 2005 31.98 32.04 31.65 31.88 3,068,111 -0.11(-0.33%)
Feb 23, 2005 32.35 32.37 31.90 31.98 2,261,397 +0.02(+0.06%)
Feb 22, 2005 32.90 32.90 31.96 31.96 6,316,255 -0.88(-2.69%)
Feb 18, 2005 32.98 32.98 32.71 32.85 2,751,703 -0.34(-1.03%)
Feb 17, 2005 33.25 33.29 33.16 33.19 2,565,899 -0.02(-0.06%)
Feb 16, 2005 33.04 33.23 32.83 33.21 1,814,746 +0.17(+0.51%)
Feb 15, 2005 32.98 33.05 32.89 33.04 2,004,519 +0.10(+0.30%)
Feb 14, 2005 32.98 33.04 32.82 32.94 2,512,864 +0.06(+0.19%)
Feb 11, 2005 32.79 32.93 32.53 32.87 4,196,646 +0.13(+0.41%)
Feb 10, 2005 32.71 32.80 32.50 32.74 4,247,156 +0.12(+0.36%)
Feb 09, 2005 32.32 32.64 32.32 32.62 967,984 +0.19(+0.59%)
Feb 08, 2005 32.29 32.44 32.29 32.43 1,161,726 +0.07(+0.23%)
Feb 07, 2005 32.38 32.60 32.33 32.36 2,296,754 -0.07(-0.22%)
Feb 04, 2005 32.15 32.48 32.15 32.43 6,200,804 +0.42(+1.32%)
Feb 03, 2005 32.07 32.20 31.92 32.01 1,335,624 -0.06(-0.19%)
Feb 02, 2005 31.65 32.07 31.63 32.07 2,623,625 +0.36(+1.15%)
Feb 01, 2005 31.42 31.71 31.32 31.71 6,204,051 +0.47(+1.50%)
Jan 31, 2005 31.49 31.68 31.09 31.24 3,243,814 -0.20(-0.63%)
Jan 28, 2005 31.38 31.52 31.24 31.44 3,204,488 +0.14(+0.46%)
Jan 27, 2005 31.63 31.68 31.17 31.29 3,581,869 -0.33(-1.05%)
Jan 26, 2005 31.53 31.73 31.40 31.63 3,033,476 +0.05(+0.16%)
Jan 25, 2005 32.26 32.39 31.57 31.58 3,846,685 -0.66(-2.05%)
Jan 24, 2005 32.57 32.71 32.21 32.24 4,457,493 -0.32(-0.98%)
Jan 21, 2005 32.61 32.73 32.36 32.55 4,025,273 +0.08(+0.24%)
Jan 20, 2005 32.68 32.73 32.34 32.48 2,670,888 -0.21(-0.63%)
Jan 19, 2005 33.61 33.61 32.55 32.68 3,802,308 +0.05(+0.16%)
Jan 18, 2005 32.26 32.63 32.04 32.63 2,415,452 +0.35(+1.10%)
Jan 14, 2005 31.96 32.30 31.96 32.27 1,363,404 +0.37(+1.16%)
Jan 13, 2005 31.69 32.41 31.69 31.90 3,571,406 +0.15(+0.48%)
Jan 12, 2005 31.89 31.89 31.32 31.75 2,770,103 -0.12(-0.38%)
Jan 11, 2005 32.27 32.44 31.87 31.87 2,158,934 -0.40(-1.23%)
Jan 10, 2005 32.43 32.50 32.17 32.27 1,416,801 -0.02(-0.06%)
Jan 07, 2005 32.43 32.68 32.18 32.29 2,593,680 -0.00(-0.01%)
Jan 06, 2005 32.10 32.48 32.08 32.29 3,790,402 +0.27(+0.86%)
Jan 05, 2005 33.12 33.12 31.82 32.02 12,494,330 -1.24(-3.74%)
Jan 04, 2005 33.93 33.99 33.19 33.26 1,859,483 -0.46(-1.37%)
Jan 03, 2005 34.26 34.35 33.57 33.72 3,625,884 -0.42(-1.24%)
Dec 31, 2004 34.27 34.41 34.09 34.15 2,000,550 -0.09(-0.27%)
Dec 30, 2004 34.15 34.30 34.05 34.24 861,553 +0.17(+0.51%)
Dec 29, 2004 33.98 34.12 33.82 34.06 1,301,349 +0.16(+0.48%)
Dec 28, 2004 33.92 33.98 33.87 33.90 1,271,044 +0.12(+0.34%)
Dec 27, 2004 33.95 34.48 33.26 33.78 948,863 +0.08(+0.24%)
Dec 23, 2004 34.29 34.29 33.70 33.70 2,502,041 -0.85(-2.46%)
Dec 22, 2004 34.42 34.58 34.38 34.56 1,508,801 +0.23(+0.66%)
Dec 21, 2004 34.15 34.37 33.68 34.33 2,512,864 +0.28(+0.81%)
Dec 20, 2004 34.03 34.16 33.87 34.05 1,275,012 -0.02(-0.07%)
Dec 17, 2004 33.75 34.17 33.52 34.08 2,355,201 +0.26(+0.77%)
Dec 16, 2004 34.04 34.21 33.79 33.82 822,588 -0.29(-0.85%)
Dec 15, 2004 33.95 34.15 33.73 34.11 1,608,738 +0.18(+0.53%)
Dec 14, 2004 33.91 34.00 33.68 33.93 864,800 -0.08(-0.24%)
Dec 13, 2004 34.08 34.15 33.95 34.01 1,192,032 -0.08(-0.24%)
Dec 10, 2004 33.76 34.09 33.68 34.09 1,336,706 +0.36(+1.06%)
Dec 09, 2004 33.44 33.79 33.26 33.73 6,300,020 +0.23(+0.69%)
Dec 08, 2004 33.39 33.82 33.36 33.50 1,583,122 +0.07(+0.20%)
Dec 07, 2004 33.90 33.90 33.37 33.43 1,647,342 -0.47(-1.37%)
Dec 06, 2004 33.77 34.04 33.61 33.90 5,091,752 +0.16(+0.46%)
Dec 03, 2004 33.22 33.75 33.22 33.74 3,046,825 +0.58(+1.74%)
Dec 02, 2004 33.44 33.45 32.97 33.17 3,616,143 -0.30(-0.91%)
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.