Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.06 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 38.70 39.18 38.70 39.18 4,128,630 +0.49(+1.28%)
Sep 29, 2005 38.01 38.69 37.83 38.69 3,914,554 +0.61(+1.60%)
Sep 28, 2005 38.30 38.52 37.93 38.08 3,974,102 -0.21(-0.54%)
Sep 27, 2005 38.40 38.49 37.99 38.28 4,848,122 -0.18(-0.48%)
Sep 26, 2005 38.51 38.51 38.34 38.47 1,339,573 +0.24(+0.64%)
Sep 23, 2005 38.22 38.46 37.97 38.22 3,235,745 -0.47(-1.21%)
Sep 22, 2005 38.69 38.79 37.98 38.69 8,032,686 +0.27(+0.71%)
Sep 21, 2005 39.26 39.26 38.42 38.42 6,519,554 -0.91(-2.32%)
Sep 20, 2005 39.59 39.79 39.28 39.33 3,715,898 -0.27(-0.69%)
Sep 19, 2005 39.62 39.98 39.57 39.61 1,435,867 -0.29(-0.73%)
Sep 16, 2005 40.05 40.05 39.75 39.90 4,798,253 -0.24(-0.61%)
Sep 15, 2005 39.97 40.17 39.90 40.14 2,619,764 +0.17(+0.43%)
Sep 14, 2005 40.11 40.23 39.84 39.97 2,405,196 -0.02(-0.06%)
Sep 13, 2005 40.10 40.26 39.93 40.00 2,409,461 -0.26(-0.65%)
Sep 12, 2005 40.26 40.38 40.20 40.26 1,910,935 -0.04(-0.09%)
Sep 09, 2005 40.26 40.42 40.18 40.29 963,259 +0.12(+0.30%)
Sep 08, 2005 39.93 40.39 39.93 40.17 1,595,152 -0.22(-0.54%)
Sep 07, 2005 40.60 40.66 40.20 40.39 1,594,004 -0.24(-0.60%)
Sep 06, 2005 39.75 40.64 39.75 40.64 1,808,080 +0.89(+2.24%)
Sep 02, 2005 39.89 40.05 39.62 39.75 1,147,151 -0.12(-0.31%)
Sep 01, 2005 39.61 40.38 39.50 39.87 5,156,687 +0.31(+0.79%)
Aug 31, 2005 39.24 39.65 38.81 39.56 5,019,383 +0.71(+1.82%)
Aug 30, 2005 38.40 38.92 38.40 38.85 2,703,754 +0.20(+0.52%)
Aug 29, 2005 38.41 38.80 38.28 38.65 1,148,299 -0.23(-0.58%)
Aug 26, 2005 39.31 39.37 38.71 38.87 3,665,701 -0.40(-1.02%)
Aug 25, 2005 39.12 39.40 39.01 39.28 1,702,272 +0.22(+0.56%)
Aug 24, 2005 38.37 39.47 38.37 39.06 4,354,517 +0.10(+0.27%)
Aug 23, 2005 39.10 39.19 38.84 38.95 4,220,822 +0.05(+0.13%)
Aug 22, 2005 38.68 38.96 38.68 38.90 1,054,467 +0.18(+0.47%)
Aug 19, 2005 38.86 38.92 38.71 38.72 962,275 -0.17(-0.44%)
Aug 18, 2005 39.04 39.06 38.77 38.89 2,606,968 -0.27(-0.70%)
Aug 17, 2005 39.32 39.47 39.01 39.17 6,677,036 -0.37(-0.94%)
Aug 16, 2005 39.17 39.69 39.17 39.54 4,477,877 +0.10(+0.25%)
Aug 15, 2005 38.98 39.59 38.86 39.44 1,785,442 +0.40(+1.03%)
Aug 12, 2005 38.98 39.19 38.69 39.04 3,348,770 -0.07(-0.17%)
Aug 11, 2005 38.55 39.11 38.54 39.11 3,017,404 +0.54(+1.41%)
Aug 10, 2005 38.65 39.08 38.45 38.56 4,135,684 -0.09(-0.22%)
Aug 09, 2005 38.10 38.83 38.04 38.65 7,810,244 +0.58(+1.52%)
Aug 08, 2005 39.20 39.20 37.87 38.07 16,960,226 -1.31(-3.33%)
Aug 05, 2005 40.36 40.55 39.14 39.38 12,224,965 -1.58(-3.87%)
Aug 04, 2005 41.48 41.48 40.70 40.96 5,102,716 -0.58(-1.39%)
Aug 03, 2005 41.60 41.73 41.25 41.54 3,045,455 -0.13(-0.32%)
Aug 02, 2005 41.36 41.68 41.24 41.68 3,227,050 +0.43(+1.03%)
Aug 01, 2005 41.33 41.51 41.09 41.25 4,185,553 -0.08(-0.19%)
Jul 29, 2005 41.51 41.51 41.25 41.33 4,062,685 -0.09(-0.22%)
Jul 28, 2005 41.06 41.54 40.98 41.42 3,545,294 +0.55(+1.36%)
Jul 27, 2005 40.84 40.98 40.55 40.87 3,801,364 +0.05(+0.13%)
Jul 26, 2005 40.55 40.89 40.47 40.81 2,645,190 +0.37(+0.90%)
Jul 25, 2005 40.36 40.58 40.30 40.45 1,578,584 +0.10(+0.24%)
Jul 22, 2005 40.07 40.35 40.03 40.35 2,423,733 +0.38(+0.96%)
Jul 21, 2005 40.59 40.60 39.88 39.97 6,481,989 -0.66(-1.64%)
Jul 20, 2005 40.26 40.66 40.05 40.63 1,833,014 +0.39(+0.97%)
Jul 19, 2005 40.06 40.32 39.99 40.24 1,466,543 +0.27(+0.67%)
Jul 18, 2005 39.93 40.14 39.68 39.97 913,390 +0.16(+0.41%)
Jul 15, 2005 39.62 39.91 39.45 39.81 1,589,247 +0.18(+0.46%)
Jul 14, 2005 40.29 40.51 39.59 39.62 5,896,848 -0.67(-1.66%)
Jul 13, 2005 40.54 40.54 40.28 40.29 2,462,775 -0.35(-0.87%)
Jul 12, 2005 40.66 40.79 40.43 40.65 3,142,240 +0.07(+0.17%)
Jul 11, 2005 40.23 40.68 40.20 40.58 4,148,315 +0.50(+1.25%)
Jul 08, 2005 39.50 40.26 39.45 40.08 3,566,291 +0.55(+1.39%)
Jul 07, 2005 39.04 39.56 38.98 39.53 1,456,700 +0.15(+0.39%)
Jul 06, 2005 39.56 39.65 39.36 39.38 1,262,801 -0.15(-0.37%)
Jul 05, 2005 39.11 39.73 38.98 39.53 2,031,014 +0.42(+1.08%)
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.