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 (%)
Sep 29, 2006 42.95 43.01 42.75 42.77 3,386,973 -0.06(-0.13%)
Sep 28, 2006 43.05 43.19 42.65 42.82 2,646,658 -0.15(-0.35%)
Sep 27, 2006 42.55 42.99 42.48 42.97 2,483,046 +0.37(+0.87%)
Sep 26, 2006 42.60 42.72 42.46 42.60 2,627,537 -0.39(-0.90%)
Sep 25, 2006 43.10 43.15 42.69 42.99 1,811,460 -0.03(-0.06%)
Sep 22, 2006 42.77 43.02 42.52 43.02 2,486,654 +0.22(+0.52%)
Sep 21, 2006 43.30 43.32 42.65 42.80 4,683,785 -0.44(-1.03%)
Sep 20, 2006 43.46 43.66 43.13 43.24 2,982,542 -0.14(-0.32%)
Sep 19, 2006 43.16 43.38 42.99 43.38 2,526,159 +0.28(+0.64%)
Sep 18, 2006 43.12 43.35 42.97 43.10 3,595,502 -0.25(-0.58%)
Sep 15, 2006 43.27 43.41 43.21 43.35 3,404,831 +0.11(+0.26%)
Sep 14, 2006 43.05 43.24 42.80 43.24 3,537,056 +0.00(+0.00%)
Sep 13, 2006 43.18 43.34 42.83 43.24 2,970,456 +0.39(+0.91%)
Sep 12, 2006 42.33 42.98 42.13 42.85 3,692,731 +0.55(+1.30%)
Sep 11, 2006 42.16 42.40 41.80 42.30 1,978,500 +0.06(+0.14%)
Sep 08, 2006 41.83 42.24 41.51 42.24 3,353,240 +0.43(+1.02%)
Sep 07, 2006 41.88 42.09 41.71 41.82 3,739,993 -0.27(-0.65%)
Sep 06, 2006 42.30 42.30 42.08 42.09 2,554,480 -0.22(-0.51%)
Sep 05, 2006 42.38 42.38 41.89 42.30 1,550,618 +0.35(+0.85%)
Sep 01, 2006 42.19 42.28 41.92 41.95 1,712,427 -0.21(-0.50%)
Aug 31, 2006 42.16 42.34 42.09 42.16 1,679,957 +0.00(+0.00%)
Aug 30, 2006 41.90 42.16 41.88 42.16 1,733,893 +0.30(+0.73%)
Aug 29, 2006 41.85 41.87 41.53 41.85 1,500,470 +0.00(+0.00%)
Aug 28, 2006 41.36 41.88 41.34 41.85 1,664,804 +0.51(+1.23%)
Aug 25, 2006 41.47 41.54 41.32 41.34 1,467,820 -0.04(-0.11%)
Aug 24, 2006 41.30 41.45 41.21 41.39 1,974,170 +0.19(+0.47%)
Aug 23, 2006 41.72 41.73 41.13 41.19 1,493,255 -0.47(-1.12%)
Aug 22, 2006 41.30 41.66 41.19 41.66 2,654,235 +0.37(+0.90%)
Aug 21, 2006 40.97 41.32 40.97 41.29 3,447,763 +0.24(+0.58%)
Aug 18, 2006 41.08 41.14 40.85 41.05 1,365,359 +0.01(+0.03%)
Aug 17, 2006 40.87 41.16 40.86 41.04 2,893,610 +0.04(+0.11%)
Aug 16, 2006 40.99 41.05 40.91 40.99 2,750,743 +0.11(+0.27%)
Aug 15, 2006 40.77 41.05 40.76 40.88 5,178,230 +0.47(+1.17%)
Aug 14, 2006 40.08 40.72 40.08 40.41 2,272,894 +0.37(+0.93%)
Aug 11, 2006 40.62 40.62 39.89 40.04 4,633,457 -0.33(-0.82%)
Aug 10, 2006 40.16 40.44 39.92 40.37 2,800,530 +0.08(+0.21%)
Aug 09, 2006 40.75 40.83 40.29 40.29 4,851,366 -0.38(-0.93%)
Aug 08, 2006 41.22 41.35 40.58 40.67 5,075,408 -0.68(-1.64%)
Aug 07, 2006 41.74 41.74 41.24 41.34 3,380,118 -0.45(-1.09%)
Aug 04, 2006 41.63 41.90 41.55 41.80 3,926,514 +0.62(+1.49%)
Aug 03, 2006 40.80 41.19 40.52 41.18 3,469,049 +0.44(+1.07%)
Aug 02, 2006 40.88 40.91 40.65 40.75 2,084,207 +0.00(+0.00%)
Aug 01, 2006 40.69 40.91 40.37 40.75 3,871,135 -0.19(-0.47%)
Jul 31, 2006 40.91 41.13 40.76 40.94 3,764,345 -0.19(-0.46%)
Jul 28, 2006 40.85 41.17 40.76 41.13 3,204,961 +0.60(+1.49%)
Jul 27, 2006 40.91 41.16 40.52 40.52 2,333,685 -0.30(-0.75%)
Jul 26, 2006 40.63 40.85 40.54 40.83 3,210,372 +0.17(+0.42%)
Jul 25, 2006 40.36 40.68 40.24 40.66 4,054,049 +0.28(+0.69%)
Jul 24, 2006 39.89 40.39 39.66 40.38 2,363,809 +0.69(+1.75%)
Jul 21, 2006 40.40 40.40 39.61 39.69 8,659,005 -0.75(-1.86%)
Jul 20, 2006 41.02 41.02 40.40 40.44 4,569,599 -0.50(-1.23%)
Jul 19, 2006 40.14 40.95 40.05 40.95 9,537,496 +0.95(+2.38%)
Jul 18, 2006 39.72 39.99 39.47 39.99 8,270,628 +0.47(+1.19%)
Jul 17, 2006 39.53 39.71 39.39 39.52 2,084,388 -0.03(-0.07%)
Jul 14, 2006 40.33 40.33 39.53 39.55 4,159,396 -0.54(-1.34%)
Jul 13, 2006 40.75 40.75 40.08 40.09 4,137,930 -0.63(-1.55%)
Jul 12, 2006 40.68 40.75 40.49 40.72 2,225,632 +0.18(+0.44%)
Jul 11, 2006 40.55 40.65 40.30 40.54 2,595,428 -0.01(-0.03%)
Jul 10, 2006 40.08 40.55 40.08 40.55 2,533,735 +0.42(+1.04%)
Jul 07, 2006 40.14 40.55 40.06 40.14 2,920,308 -0.17(-0.41%)
Jul 06, 2006 40.19 40.36 40.07 40.30 4,020,316 +0.12(+0.30%)
Jul 05, 2006 40.19 40.34 39.71 40.18 3,176,640 -0.03(-0.08%)
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.