Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.75 +0.49 (+0.55%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 52.18 52.87 51.96 52.73 3,837,077 +0.58(+1.12%)
Nov 29, 2006 51.59 52.23 51.54 52.14 2,499,748 +0.77(+1.49%)
Nov 28, 2006 51.35 51.48 50.92 51.38 3,482,532 +0.14(+0.28%)
Nov 27, 2006 52.63 52.63 51.24 51.24 4,132,124 -1.43(-2.71%)
Nov 24, 2006 52.27 52.68 52.23 52.67 745,930 +0.25(+0.48%)
Nov 22, 2006 52.39 52.65 52.11 52.41 2,235,347 +0.15(+0.28%)
Nov 21, 2006 51.56 52.35 51.44 52.27 4,857,027 +0.88(+1.71%)
Nov 20, 2006 50.70 53.10 50.70 51.39 10,438,794 +1.58(+3.17%)
Nov 17, 2006 49.76 49.87 49.66 49.81 2,000,288 -0.06(-0.12%)
Nov 16, 2006 49.84 49.99 49.68 49.87 3,031,485 +0.25(+0.49%)
Nov 15, 2006 49.61 49.85 49.46 49.63 3,895,598 +0.11(+0.22%)
Nov 14, 2006 48.89 49.68 48.89 49.52 2,522,896 +0.51(+1.04%)
Nov 13, 2006 48.78 49.13 48.78 49.01 2,493,880 +0.09(+0.18%)
Nov 10, 2006 48.72 49.02 48.60 48.92 1,375,962 +0.21(+0.43%)
Nov 09, 2006 48.62 48.88 48.41 48.72 3,175,422 +0.12(+0.25%)
Nov 08, 2006 48.22 48.75 48.02 48.59 6,012,600 +0.11(+0.23%)
Nov 07, 2006 48.94 48.94 48.45 48.48 3,197,428 -0.46(-0.94%)
Nov 06, 2006 48.92 49.05 48.38 48.94 4,598,168 +0.42(+0.86%)
Nov 03, 2006 49.11 49.18 48.10 48.52 7,122,531 -0.48(-0.98%)
Nov 02, 2006 49.78 49.78 48.78 49.00 7,384,650 -0.96(-1.93%)
Nov 01, 2006 50.47 50.56 49.87 49.97 3,010,620 -0.43(-0.85%)
Oct 31, 2006 50.64 50.64 50.12 50.40 2,310,005 -0.06(-0.12%)
Oct 30, 2006 50.07 50.46 49.86 50.46 2,562,996 +0.48(+0.96%)
Oct 27, 2006 50.37 50.38 49.98 49.98 1,950,081 -0.33(-0.65%)
Oct 26, 2006 49.84 50.39 49.84 50.30 3,350,494 +0.48(+0.97%)
Oct 25, 2006 49.46 49.94 49.46 49.82 3,130,758 +0.25(+0.51%)
Oct 24, 2006 49.26 49.75 49.26 49.57 3,588,325 -0.14(-0.28%)
Oct 23, 2006 49.38 49.75 49.16 49.71 2,210,081 +0.23(+0.47%)
Oct 20, 2006 49.63 49.65 49.16 49.48 1,791,962 -0.06(-0.12%)
Oct 19, 2006 49.75 49.79 49.41 49.54 1,962,958 -0.12(-0.25%)
Oct 18, 2006 49.54 49.74 49.45 49.66 1,969,316 +0.30(+0.61%)
Oct 17, 2006 49.38 49.60 49.32 49.36 2,005,504 -0.25(-0.49%)
Oct 16, 2006 49.52 49.61 49.40 49.60 2,334,946 +0.21(+0.42%)
Oct 13, 2006 48.89 49.40 48.83 49.40 2,189,541 +0.47(+0.97%)
Oct 12, 2006 48.71 48.92 48.46 48.92 1,439,209 +0.46(+0.95%)
Oct 11, 2006 48.46 48.74 48.18 48.46 4,925,980 -0.13(-0.27%)
Oct 10, 2006 48.71 48.87 48.09 48.59 2,721,604 +0.02(+0.04%)
Oct 09, 2006 48.28 48.64 47.85 48.57 1,177,579 +0.33(+0.67%)
Oct 06, 2006 48.46 48.51 48.13 48.25 1,629,604 -0.36(-0.73%)
Oct 05, 2006 48.32 48.65 48.32 48.60 2,170,958 +0.29(+0.61%)
Oct 04, 2006 47.82 48.31 47.79 48.31 1,774,846 +0.53(+1.12%)
Oct 03, 2006 47.42 47.90 47.33 47.78 1,348,250 +0.46(+0.97%)
Oct 02, 2006 47.24 47.64 46.95 47.32 1,738,657 -0.01(-0.03%)
Sep 29, 2006 47.53 47.60 47.31 47.33 3,060,664 -0.06(-0.13%)
Sep 28, 2006 47.64 47.79 47.19 47.39 2,391,673 -0.17(-0.35%)
Sep 27, 2006 47.08 47.57 47.01 47.56 2,243,824 +0.41(+0.87%)
Sep 26, 2006 47.14 47.28 46.99 47.14 2,374,394 -0.43(-0.90%)
Sep 25, 2006 47.69 47.75 47.24 47.57 1,636,940 -0.03(-0.06%)
Sep 22, 2006 47.33 47.61 47.05 47.60 2,247,084 +0.25(+0.52%)
Sep 21, 2006 47.91 47.94 47.20 47.36 4,232,538 -0.49(-1.03%)
Sep 20, 2006 48.10 48.31 47.73 47.85 2,695,197 -0.15(-0.32%)
Sep 19, 2006 47.76 48.00 47.57 48.00 2,282,783 +0.31(+0.64%)
Sep 18, 2006 47.72 47.97 47.56 47.70 3,249,102 -0.28(-0.58%)
Sep 15, 2006 47.88 48.04 47.82 47.97 3,076,801 +0.12(+0.26%)
Sep 14, 2006 47.64 47.85 47.36 47.85 3,196,287 +0.00(+0.00%)
Sep 13, 2006 47.79 47.96 47.40 47.85 2,684,275 +0.43(+0.91%)
Sep 12, 2006 46.84 47.56 46.62 47.42 3,336,964 +0.61(+1.30%)
Sep 11, 2006 46.65 46.92 46.26 46.81 1,787,886 +0.07(+0.14%)
Sep 08, 2006 46.29 46.75 45.94 46.75 3,030,181 +0.47(+1.02%)
Sep 07, 2006 46.35 46.57 46.16 46.27 3,379,673 -0.30(-0.65%)
Sep 06, 2006 46.81 46.81 46.57 46.57 2,308,375 -0.24(-0.51%)
Sep 05, 2006 46.90 46.90 46.36 46.81 1,401,228 +0.39(+0.85%)
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.