Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.00 +0.25 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.10 38.37 37.92 37.98 4,732,900 +0.15(+0.40%)
Oct 28, 2005 37.03 37.87 36.58 37.82 3,576,537 +1.04(+2.83%)
Oct 27, 2005 37.12 37.23 36.77 36.78 3,257,959 -0.38(-1.02%)
Oct 26, 2005 37.26 37.61 37.15 37.16 7,310,067 -0.39(-1.04%)
Oct 25, 2005 37.59 37.95 37.40 37.55 8,066,977 +0.07(+0.20%)
Oct 24, 2005 37.25 37.81 36.94 37.48 5,752,284 +0.54(+1.45%)
Oct 21, 2005 37.82 37.82 36.74 36.94 2,523,360 +0.30(+0.83%)
Oct 20, 2005 36.62 37.25 35.96 36.64 2,990,400 -0.55(-1.48%)
Oct 19, 2005 36.42 37.19 36.24 37.18 6,131,395 +0.45(+1.23%)
Oct 18, 2005 37.06 37.15 36.63 36.73 3,020,092 -0.51(-1.37%)
Oct 17, 2005 36.98 37.25 36.79 37.25 2,446,422 +0.30(+0.83%)
Oct 14, 2005 36.58 37.29 36.34 36.94 7,396,356 +0.67(+1.85%)
Oct 13, 2005 36.00 36.41 35.66 36.27 5,284,095 +0.18(+0.51%)
Oct 12, 2005 36.46 36.61 35.82 36.09 8,644,092 -0.71(-1.92%)
Oct 11, 2005 36.85 37.18 36.57 36.79 4,050,467 -0.26(-0.71%)
Oct 10, 2005 37.34 37.43 36.88 37.06 4,328,854 -0.38(-1.01%)
Oct 07, 2005 37.70 37.79 37.15 37.43 5,317,725 -0.15(-0.39%)
Oct 06, 2005 37.79 37.98 37.36 37.58 7,917,367 -0.27(-0.72%)
Oct 05, 2005 38.34 38.65 37.86 37.86 4,431,219 -0.72(-1.86%)
Oct 04, 2005 39.07 39.20 38.57 38.57 1,421,789 -0.67(-1.71%)
Oct 03, 2005 38.98 39.33 38.80 39.24 4,377,083 +0.07(+0.17%)
Sep 30, 2005 38.70 39.18 38.70 39.18 4,128,717 +0.49(+1.28%)
Sep 29, 2005 38.01 38.69 37.82 38.68 3,914,637 +0.61(+1.60%)
Sep 28, 2005 38.30 38.52 37.93 38.07 3,974,185 -0.21(-0.54%)
Sep 27, 2005 38.40 38.49 37.99 38.28 4,848,224 -0.18(-0.48%)
Sep 26, 2005 38.51 38.51 38.34 38.46 1,339,602 +0.24(+0.64%)
Sep 23, 2005 38.22 38.46 37.96 38.22 3,235,813 -0.47(-1.21%)
Sep 22, 2005 38.69 38.79 37.98 38.69 8,032,855 +0.27(+0.71%)
Sep 21, 2005 39.26 39.26 38.42 38.42 6,519,692 -0.91(-2.32%)
Sep 20, 2005 39.59 39.79 39.28 39.33 3,715,977 -0.27(-0.69%)
Sep 19, 2005 39.62 39.98 39.57 39.60 1,435,897 -0.29(-0.73%)
Sep 16, 2005 40.05 40.05 39.74 39.90 4,798,354 -0.24(-0.61%)
Sep 15, 2005 39.97 40.17 39.90 40.14 2,619,819 +0.17(+0.43%)
Sep 14, 2005 40.10 40.23 39.84 39.97 2,405,247 -0.02(-0.06%)
Sep 13, 2005 40.10 40.26 39.93 39.99 2,409,512 -0.26(-0.65%)
Sep 12, 2005 40.26 40.38 40.20 40.26 1,910,975 -0.04(-0.09%)
Sep 09, 2005 40.26 40.42 40.18 40.29 963,279 +0.12(+0.30%)
Sep 08, 2005 39.93 40.38 39.93 40.17 1,595,186 -0.22(-0.54%)
Sep 07, 2005 40.60 40.66 40.20 40.39 1,594,038 -0.24(-0.60%)
Sep 06, 2005 39.74 40.63 39.74 40.63 1,808,118 +0.89(+2.24%)
Sep 02, 2005 39.89 40.05 39.62 39.74 1,147,175 -0.12(-0.31%)
Sep 01, 2005 39.61 40.38 39.49 39.87 5,156,795 +0.31(+0.79%)
Aug 31, 2005 39.24 39.65 38.81 39.56 5,019,489 +0.71(+1.82%)
Aug 30, 2005 38.40 38.92 38.40 38.85 2,703,811 +0.20(+0.52%)
Aug 29, 2005 38.41 38.80 38.28 38.65 1,148,324 -0.23(-0.58%)
Aug 26, 2005 39.31 39.37 38.71 38.87 3,665,778 -0.40(-1.02%)
Aug 25, 2005 39.12 39.40 39.01 39.28 1,702,308 +0.22(+0.56%)
Aug 24, 2005 38.37 39.47 38.37 39.06 4,354,609 +0.10(+0.27%)
Aug 23, 2005 39.10 39.19 38.84 38.95 4,220,911 +0.05(+0.13%)
Aug 22, 2005 38.68 38.96 38.68 38.90 1,054,489 +0.18(+0.47%)
Aug 19, 2005 38.86 38.92 38.71 38.72 962,295 -0.17(-0.44%)
Aug 18, 2005 39.04 39.06 38.77 38.89 2,607,024 -0.27(-0.70%)
Aug 17, 2005 39.32 39.47 39.01 39.17 6,677,177 -0.37(-0.94%)
Aug 16, 2005 39.17 39.69 39.17 39.54 4,477,972 +0.10(+0.25%)
Aug 15, 2005 38.98 39.59 38.86 39.44 1,785,480 +0.40(+1.03%)
Aug 12, 2005 38.98 39.19 38.68 39.04 3,348,841 -0.07(-0.17%)
Aug 11, 2005 38.55 39.10 38.54 39.10 3,017,467 +0.54(+1.41%)
Aug 10, 2005 38.65 39.07 38.45 38.56 4,135,771 -0.09(-0.22%)
Aug 09, 2005 38.10 38.83 38.04 38.65 7,810,408 +0.58(+1.52%)
Aug 08, 2005 39.20 39.20 37.87 38.07 16,960,584 -1.31(-3.33%)
Aug 05, 2005 40.35 40.55 39.14 39.38 12,225,223 -1.58(-3.87%)
Aug 04, 2005 41.48 41.48 40.70 40.96 5,102,824 -0.58(-1.39%)
Aug 03, 2005 41.60 41.73 41.25 41.54 3,045,519 -0.13(-0.32%)
Aug 02, 2005 41.36 41.68 41.24 41.68 3,227,119 +0.43(+1.03%)
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.