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 (%)
Jun 30, 2005 35.32 35.41 34.91 35.26 3,531,720 +0.01(+0.03%)
Jun 29, 2005 35.13 35.37 35.13 35.25 744,839 +0.10(+0.28%)
Jun 28, 2005 34.95 35.16 34.92 35.15 1,114,463 +0.17(+0.49%)
Jun 27, 2005 34.87 35.06 34.86 34.97 1,544,157 +0.15(+0.43%)
Jun 24, 2005 35.12 35.30 34.82 34.82 2,371,617 -0.29(-0.84%)
Jun 23, 2005 35.26 35.37 35.10 35.12 1,780,471 -0.14(-0.39%)
Jun 22, 2005 35.26 35.53 35.14 35.26 3,041,053 +0.02(+0.06%)
Jun 21, 2005 35.60 35.67 35.23 35.23 3,876,088 -0.40(-1.12%)
Jun 20, 2005 35.69 35.76 35.56 35.63 1,767,122 -0.42(-1.17%)
Jun 17, 2005 35.53 36.07 35.53 36.05 4,389,485 +0.42(+1.18%)
Jun 16, 2005 35.53 35.65 35.37 35.63 4,016,073 +0.15(+0.42%)
Jun 15, 2005 35.62 35.63 35.39 35.48 1,902,417 -0.09(-0.26%)
Jun 14, 2005 35.34 35.60 35.23 35.58 1,601,161 +0.27(+0.75%)
Jun 13, 2005 35.03 35.31 34.98 35.31 1,459,734 +0.20(+0.57%)
Jun 10, 2005 35.20 35.26 35.03 35.11 1,257,153 -0.03(-0.09%)
Jun 09, 2005 35.51 35.92 34.89 35.15 1,775,781 +0.04(+0.11%)
Jun 08, 2005 34.98 35.38 34.98 35.11 9,023,943 +0.18(+0.52%)
Jun 07, 2005 34.73 35.26 34.73 34.92 5,218,027 +0.25(+0.72%)
Jun 06, 2005 34.40 34.70 34.40 34.67 1,324,800 +0.34(+0.98%)
Jun 03, 2005 34.64 34.82 34.34 34.34 4,175,359 -0.12(-0.34%)
Jun 02, 2005 34.53 34.56 34.37 34.45 1,698,934 -0.10(-0.28%)
Jun 01, 2005 34.08 34.55 34.08 34.55 3,473,633 +0.47(+1.38%)
May 31, 2005 33.88 34.23 33.84 34.08 2,879,060 +0.26(+0.78%)
May 27, 2005 33.65 33.82 33.62 33.82 1,234,965 +0.17(+0.51%)
May 26, 2005 33.81 34.10 33.57 33.64 2,113,836 -0.13(-0.38%)
May 25, 2005 34.12 34.13 33.67 33.77 3,480,849 -0.40(-1.18%)
May 24, 2005 34.33 34.44 34.04 34.18 3,542,904 -0.39(-1.11%)
May 23, 2005 34.58 34.73 34.52 34.56 3,490,590 +0.01(+0.03%)
May 20, 2005 34.56 34.61 34.25 34.55 3,432,865 -0.01(-0.03%)
May 19, 2005 33.98 34.56 33.98 34.56 4,403,014 +0.56(+1.66%)
May 18, 2005 33.93 34.08 33.87 34.00 5,789,870 +0.39(+1.15%)
May 17, 2005 33.40 33.69 33.29 33.61 1,791,656 +0.20(+0.60%)
May 16, 2005 33.03 33.42 33.03 33.41 2,413,648 +0.40(+1.21%)
May 13, 2005 33.43 33.45 32.96 33.01 4,184,740 -0.33(-1.00%)
May 12, 2005 33.66 33.68 33.23 33.34 1,859,483 -0.29(-0.87%)
May 11, 2005 33.70 33.70 33.29 33.64 4,444,505 +0.10(+0.30%)
May 10, 2005 33.60 33.62 33.34 33.54 4,046,920 -0.06(-0.17%)
May 09, 2005 32.98 33.61 32.96 33.60 2,439,625 +0.55(+1.66%)
May 06, 2005 33.01 33.27 32.84 33.05 4,504,034 -0.22(-0.66%)
May 05, 2005 33.12 33.39 33.12 33.27 5,047,015 +0.20(+0.60%)
May 04, 2005 32.76 33.09 32.65 33.07 2,937,507 +0.10(+0.29%)
May 03, 2005 32.79 32.97 32.62 32.97 2,294,950 +0.16(+0.49%)
May 02, 2005 32.85 32.97 32.55 32.81 2,487,970 -0.04(-0.12%)
Apr 29, 2005 32.62 32.89 32.35 32.85 2,519,719 +0.39(+1.21%)
Apr 28, 2005 32.62 32.62 32.40 32.45 1,375,671 -0.16(-0.48%)
Apr 27, 2005 32.26 32.64 32.10 32.61 3,328,237 +0.26(+0.81%)
Apr 26, 2005 32.43 32.54 32.29 32.35 3,269,429 -0.02(-0.07%)
Apr 25, 2005 32.07 32.37 32.00 32.37 5,541,651 +0.52(+1.63%)
Apr 22, 2005 31.79 32.03 31.75 31.86 3,170,935 -0.01(-0.02%)
Apr 21, 2005 31.85 31.86 31.57 31.86 2,383,342 +0.15(+0.48%)
Apr 20, 2005 31.68 31.87 31.57 31.71 2,457,303 -0.17(-0.52%)
Apr 19, 2005 31.73 31.88 31.68 31.88 1,678,009 +0.28(+0.88%)
Apr 18, 2005 30.94 31.72 30.94 31.60 2,067,656 +0.12(+0.39%)
Apr 15, 2005 31.58 31.74 31.26 31.48 3,430,700 -0.15(-0.47%)
Apr 14, 2005 31.69 31.88 31.53 31.63 1,802,840 -0.19(-0.60%)
Apr 13, 2005 31.94 32.01 31.74 31.82 4,262,669 -0.06(-0.20%)
Apr 12, 2005 31.15 31.88 31.14 31.88 5,388,678 +0.59(+1.88%)
Apr 11, 2005 31.04 31.43 31.04 31.29 2,134,762 +0.37(+1.21%)
Apr 08, 2005 31.36 31.51 30.53 30.92 1,527,561 -0.51(-1.63%)
Apr 07, 2005 31.21 31.52 31.20 31.43 2,177,334 +0.12(+0.37%)
Apr 06, 2005 31.10 31.32 31.06 31.32 5,413,211 +0.27(+0.87%)
Apr 05, 2005 31.04 31.18 30.93 31.04 899,796 +0.01(+0.04%)
Apr 04, 2005 31.10 31.14 30.68 31.03 5,648,443 -0.15(-0.49%)
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.