Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 40.47 40.52 40.02 40.03 3,333,775 -0.37(-0.91%)
Nov 29, 2005 40.49 40.52 40.32 40.40 2,716,282 +0.08(+0.20%)
Nov 28, 2005 40.64 40.73 40.28 40.32 3,740,817 -0.44(-1.08%)
Nov 25, 2005 40.55 40.84 40.52 40.76 585,542 +0.14(+0.35%)
Nov 23, 2005 40.49 40.70 40.31 40.62 2,961,453 +0.20(+0.50%)
Nov 22, 2005 39.72 40.44 39.72 40.41 4,624,836 +0.52(+1.31%)
Nov 21, 2005 39.63 39.94 39.46 39.89 2,773,989 +0.15(+0.37%)
Nov 18, 2005 39.35 39.98 39.32 39.75 3,048,339 +0.31(+0.79%)
Nov 17, 2005 38.86 39.48 38.86 39.43 3,729,570 +0.60(+1.55%)
Nov 16, 2005 38.98 39.05 38.72 38.83 2,692,971 -0.15(-0.38%)
Nov 15, 2005 39.04 39.41 38.92 38.98 3,257,974 -0.01(-0.02%)
Nov 14, 2005 39.26 39.75 38.98 38.98 3,454,893 -0.29(-0.73%)
Nov 11, 2005 38.92 39.30 38.86 39.27 3,072,628 +0.36(+0.91%)
Nov 10, 2005 37.85 38.92 37.85 38.92 4,451,064 +0.98(+2.57%)
Nov 09, 2005 37.68 38.37 37.60 37.94 8,573,495 +0.33(+0.86%)
Nov 08, 2005 37.26 37.75 37.26 37.62 6,147,865 -0.22(-0.58%)
Nov 07, 2005 37.64 38.00 37.52 37.84 2,678,952 +0.21(+0.57%)
Nov 04, 2005 37.70 37.77 37.17 37.62 5,483,914 -0.04(-0.10%)
Nov 03, 2005 38.03 38.34 37.45 37.66 4,433,133 -0.27(-0.71%)
Nov 02, 2005 37.57 37.93 37.37 37.93 3,508,850 +0.36(+0.95%)
Nov 01, 2005 37.67 37.94 37.20 37.57 7,416,267 -0.64(-1.69%)
Oct 31, 2005 38.34 38.61 38.16 38.22 4,703,082 +0.15(+0.40%)
Oct 28, 2005 37.27 38.11 36.81 38.06 3,554,005 +1.05(+2.83%)
Oct 27, 2005 37.36 37.46 37.00 37.02 3,237,434 -0.38(-1.02%)
Oct 26, 2005 37.49 37.85 37.38 37.40 7,264,013 -0.39(-1.04%)
Oct 25, 2005 37.83 38.19 37.64 37.79 8,016,154 +0.07(+0.20%)
Oct 24, 2005 37.48 38.05 37.17 37.71 5,716,044 +0.54(+1.45%)
Oct 21, 2005 38.06 38.06 36.97 37.17 2,507,463 +0.31(+0.83%)
Oct 20, 2005 36.85 37.49 36.19 36.87 2,971,560 -0.55(-1.48%)
Oct 19, 2005 36.65 37.43 36.47 37.42 6,092,766 +0.45(+1.23%)
Oct 18, 2005 37.30 37.39 36.86 36.97 3,001,065 -0.52(-1.37%)
Oct 17, 2005 37.21 37.48 37.03 37.48 2,431,010 +0.31(+0.83%)
Oct 14, 2005 36.81 37.53 36.57 37.17 7,349,758 +0.67(+1.85%)
Oct 13, 2005 36.22 36.64 35.89 36.50 5,250,805 +0.18(+0.51%)
Oct 12, 2005 36.69 36.84 36.05 36.32 8,589,634 -0.71(-1.92%)
Oct 11, 2005 37.08 37.42 36.80 37.03 4,024,949 -0.26(-0.71%)
Oct 10, 2005 37.57 37.67 37.11 37.29 4,301,582 -0.38(-1.01%)
Oct 07, 2005 37.94 38.03 37.38 37.67 5,284,223 -0.15(-0.39%)
Oct 06, 2005 38.03 38.22 37.60 37.82 7,867,487 -0.28(-0.72%)
Oct 05, 2005 38.59 38.89 38.10 38.10 4,403,302 -0.72(-1.86%)
Oct 04, 2005 39.32 39.44 38.82 38.82 1,412,832 -0.67(-1.71%)
Oct 03, 2005 39.23 39.58 39.05 39.49 4,349,507 +0.07(+0.17%)
Sep 30, 2005 38.95 39.43 38.95 39.43 4,102,706 +0.50(+1.28%)
Sep 29, 2005 38.25 38.94 38.06 38.93 3,889,974 +0.61(+1.60%)
Sep 28, 2005 38.54 38.76 38.17 38.32 3,949,148 -0.21(-0.54%)
Sep 27, 2005 38.65 38.73 38.23 38.52 4,817,680 -0.18(-0.48%)
Sep 26, 2005 38.76 38.76 38.58 38.71 1,331,162 +0.25(+0.64%)
Sep 23, 2005 38.46 38.70 38.21 38.46 3,215,427 -0.47(-1.21%)
Sep 22, 2005 38.94 39.03 38.22 38.94 7,982,248 +0.28(+0.71%)
Sep 21, 2005 39.51 39.51 38.66 38.66 6,478,618 -0.92(-2.32%)
Sep 20, 2005 39.84 40.05 39.53 39.58 3,692,566 -0.28(-0.69%)
Sep 19, 2005 39.87 40.24 39.82 39.86 1,426,851 -0.29(-0.73%)
Sep 16, 2005 40.30 40.30 40.00 40.15 4,768,124 -0.25(-0.61%)
Sep 15, 2005 40.22 40.43 40.16 40.40 2,603,314 +0.17(+0.43%)
Sep 14, 2005 40.36 40.49 40.09 40.22 2,390,093 -0.02(-0.06%)
Sep 13, 2005 40.35 40.51 40.18 40.25 2,394,332 -0.26(-0.65%)
Sep 12, 2005 40.52 40.63 40.46 40.51 1,898,936 -0.04(-0.09%)
Sep 09, 2005 40.52 40.68 40.44 40.55 957,211 +0.12(+0.30%)
Sep 08, 2005 40.18 40.64 40.18 40.43 1,585,136 -0.22(-0.54%)
Sep 07, 2005 40.86 40.92 40.45 40.65 1,583,995 -0.25(-0.60%)
Sep 06, 2005 40.00 40.89 40.00 40.89 1,796,727 +0.90(+2.24%)
Sep 02, 2005 40.14 40.30 39.87 40.00 1,139,948 -0.12(-0.31%)
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.