Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 41.78 41.78 41.51 41.59 4,037,175 -0.09(-0.22%)
Jul 28, 2005 41.32 41.81 41.24 41.68 3,523,032 +0.56(+1.36%)
Jul 27, 2005 41.10 41.24 40.81 41.13 3,777,495 +0.06(+0.13%)
Jul 26, 2005 40.81 41.15 40.73 41.07 2,628,581 +0.37(+0.90%)
Jul 25, 2005 40.61 40.84 40.56 40.70 1,568,672 +0.10(+0.24%)
Jul 22, 2005 40.33 40.60 40.29 40.60 2,408,514 +0.39(+0.96%)
Jul 21, 2005 40.85 40.86 40.13 40.22 6,441,288 -0.67(-1.64%)
Jul 20, 2005 40.51 40.92 40.30 40.89 1,821,505 +0.39(+0.97%)
Jul 19, 2005 40.32 40.57 40.24 40.49 1,457,334 +0.27(+0.67%)
Jul 18, 2005 40.18 40.40 39.94 40.22 907,655 +0.17(+0.41%)
Jul 15, 2005 39.87 40.16 39.70 40.06 1,579,268 +0.18(+0.46%)
Jul 14, 2005 40.55 40.76 39.84 39.87 5,859,821 -0.67(-1.66%)
Jul 13, 2005 40.79 40.79 40.54 40.55 2,447,311 -0.36(-0.87%)
Jul 12, 2005 40.92 41.05 40.69 40.90 3,122,510 +0.07(+0.17%)
Jul 11, 2005 40.49 40.94 40.46 40.84 4,122,267 +0.50(+1.25%)
Jul 08, 2005 39.75 40.52 39.70 40.33 3,543,898 +0.55(+1.39%)
Jul 07, 2005 39.29 39.81 39.23 39.78 1,447,553 +0.15(+0.39%)
Jul 06, 2005 39.81 39.90 39.60 39.63 1,254,872 -0.15(-0.37%)
Jul 05, 2005 39.35 39.98 39.23 39.78 2,018,261 +0.42(+1.08%)
Jul 01, 2005 39.08 39.41 38.95 39.35 2,440,790 +0.34(+0.86%)
Jun 30, 2005 39.09 39.18 38.63 39.02 3,191,464 +0.01(+0.03%)
Jun 29, 2005 38.88 39.14 38.88 39.00 673,079 +0.11(+0.28%)
Jun 28, 2005 38.68 38.90 38.65 38.89 1,007,093 +0.19(+0.49%)
Jun 27, 2005 38.59 38.80 38.57 38.70 1,395,389 +0.17(+0.43%)
Jun 24, 2005 38.86 39.06 38.54 38.54 2,143,129 -0.33(-0.84%)
Jun 23, 2005 39.02 39.14 38.84 38.86 1,608,936 -0.15(-0.39%)
Jun 22, 2005 39.02 39.32 38.89 39.02 2,748,070 +0.02(+0.06%)
Jun 21, 2005 39.40 39.47 38.99 38.99 3,502,656 -0.44(-1.12%)
Jun 20, 2005 39.50 39.57 39.35 39.43 1,596,873 -0.47(-1.17%)
Jun 17, 2005 39.32 39.92 39.32 39.90 3,966,590 +0.47(+1.18%)
Jun 16, 2005 39.32 39.45 39.14 39.43 3,629,154 +0.17(+0.42%)
Jun 15, 2005 39.41 39.43 39.16 39.27 1,719,133 -0.10(-0.26%)
Jun 14, 2005 39.11 39.40 38.99 39.37 1,446,901 +0.29(+0.75%)
Jun 13, 2005 38.77 39.08 38.71 39.08 1,319,099 +0.22(+0.57%)
Jun 10, 2005 38.95 39.02 38.76 38.86 1,136,036 -0.04(-0.09%)
Jun 09, 2005 39.30 39.75 38.61 38.89 1,604,698 +0.04(+0.11%)
Jun 08, 2005 38.71 39.16 38.71 38.85 8,154,552 +0.20(+0.52%)
Jun 07, 2005 38.43 39.02 38.43 38.65 4,715,308 +0.28(+0.72%)
Jun 06, 2005 38.06 38.40 38.06 38.37 1,197,166 +0.37(+0.98%)
Jun 03, 2005 38.33 38.53 38.00 38.00 3,773,094 -0.13(-0.34%)
Jun 02, 2005 38.21 38.25 38.04 38.13 1,535,254 -0.11(-0.28%)
Jun 01, 2005 37.71 38.23 37.71 38.23 3,138,974 +0.52(+1.38%)
May 31, 2005 37.49 37.88 37.45 37.71 2,601,684 +0.29(+0.78%)
May 27, 2005 37.24 37.42 37.20 37.42 1,115,985 +0.19(+0.51%)
May 26, 2005 37.42 37.73 37.14 37.23 1,910,184 -0.14(-0.38%)
May 25, 2005 37.76 37.77 37.25 37.37 3,145,495 -0.45(-1.18%)
May 24, 2005 37.99 38.11 37.67 37.82 3,201,571 -0.43(-1.11%)
May 23, 2005 38.27 38.43 38.21 38.25 3,154,297 +0.01(+0.03%)
May 20, 2005 38.25 38.30 37.91 38.23 3,102,133 -0.01(-0.03%)
May 19, 2005 37.60 38.25 37.60 38.25 3,978,816 +0.62(+1.66%)
May 18, 2005 37.54 37.71 37.48 37.62 5,232,059 +0.43(+1.15%)
May 17, 2005 36.96 37.28 36.84 37.19 1,619,043 +0.22(+0.60%)
May 16, 2005 36.55 36.98 36.55 36.97 2,181,111 +0.44(+1.21%)
May 13, 2005 36.99 37.02 36.47 36.53 3,781,571 -0.37(-1.00%)
May 12, 2005 37.25 37.28 36.77 36.90 1,680,336 -0.33(-0.87%)
May 11, 2005 37.30 37.30 36.84 37.22 4,016,309 +0.11(+0.30%)
May 10, 2005 37.18 37.21 36.90 37.11 3,657,029 -0.06(-0.17%)
May 09, 2005 36.50 37.19 36.47 37.18 2,204,585 +0.61(+1.66%)
May 06, 2005 36.53 36.82 36.34 36.57 4,070,103 -0.24(-0.66%)
May 05, 2005 36.65 36.95 36.65 36.81 4,560,772 +0.22(+0.60%)
May 04, 2005 36.25 36.62 36.13 36.59 2,654,500 +0.11(+0.29%)
May 03, 2005 36.29 36.48 36.10 36.48 2,073,848 +0.18(+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.