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 (%)
Dec 30, 2005 39.63 39.63 39.26 39.35 3,957,625 -0.30(-0.76%)
Dec 29, 2005 40.00 40.06 39.57 39.65 3,148,918 -0.22(-0.55%)
Dec 28, 2005 40.00 40.09 39.70 39.87 3,150,222 -0.09(-0.21%)
Dec 27, 2005 40.12 40.27 39.94 39.96 1,057,464 -0.10(-0.25%)
Dec 23, 2005 39.97 40.17 39.94 40.06 2,845,388 +0.10(+0.26%)
Dec 22, 2005 39.36 39.95 39.35 39.95 3,824,769 -0.21(-0.53%)
Dec 21, 2005 40.03 40.25 39.94 40.17 1,664,360 +0.26(+0.66%)
Dec 20, 2005 39.90 40.07 39.71 39.90 2,411,611 -0.11(-0.28%)
Dec 19, 2005 40.51 40.55 39.94 40.02 3,635,022 -0.50(-1.23%)
Dec 16, 2005 40.48 40.56 40.41 40.51 2,263,758 +0.18(+0.44%)
Dec 15, 2005 40.64 40.88 40.29 40.33 3,125,933 -0.37(-0.90%)
Dec 14, 2005 40.36 40.77 40.27 40.70 2,133,185 +0.18(+0.45%)
Dec 13, 2005 40.18 40.54 40.17 40.52 1,785,642 +0.28(+0.69%)
Dec 12, 2005 40.46 40.46 40.07 40.24 1,541,612 -0.03(-0.08%)
Dec 09, 2005 40.12 40.38 40.05 40.27 870,162 +0.09(+0.23%)
Dec 08, 2005 40.15 40.43 39.91 40.18 2,116,395 +0.34(+0.86%)
Dec 07, 2005 40.46 40.46 39.71 39.84 1,831,937 -0.31(-0.78%)
Dec 06, 2005 40.33 40.36 40.06 40.15 2,980,689 -0.03(-0.08%)
Dec 05, 2005 40.49 40.49 40.07 40.18 4,056,736 -0.37(-0.91%)
Dec 02, 2005 40.44 40.60 40.29 40.55 1,396,856 -0.03(-0.08%)
Dec 01, 2005 40.30 40.61 40.23 40.58 5,663,065 +0.55(+1.38%)
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%)
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.