Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.16	30.36	29.97	30.31	1,264,469	+0.34(+1.12%)
May 27, 2004	30.05	30.30	29.87	29.97	624,032	+0.09(+0.31%)
May 26, 2004	29.45	29.88	29.21	29.88	1,614,543	+0.44(+1.49%)
May 25, 2004	29.01	29.47	28.89	29.44	1,567,954	+0.66(+2.31%)
May 24, 2004	28.59	28.92	28.43	28.78	259,193	+0.19(+0.66%)
May 21, 2004	28.74	28.95	28.41	28.59	2,208,719	-0.05(-0.16%)
May 20, 2004	28.28	28.65	28.14	28.64	1,146,683	+0.66(+2.34%)
May 19, 2004	28.77	29.02	27.93	27.98	2,195,267	-0.67(-2.34%)
May 18, 2004	28.38	28.65	28.17	28.65	1,450,497	+0.54(+1.91%)
May 17, 2004	27.87	28.32	27.51	28.11	2,795,677	+0.13(+0.48%)
May 14, 2004	27.71	28.16	27.52	27.98	1,610,278	+0.37(+1.34%)
May 13, 2004	27.55	27.89	27.43	27.61	1,817,633	+0.03(+0.10%)
May 12, 2004	27.37	27.68	27.19	27.58	1,001,994	-0.06(-0.22%)
May 11, 2004	27.36	27.96	27.36	27.64	1,073,191	+0.26(+0.95%)
May 10, 2004	27.40	27.58	26.67	27.39	4,247,815	-0.37(-1.32%)
May 07, 2004	28.34	28.49	27.71	27.75	2,428,869	-0.96(-3.34%)
May 06, 2004	28.65	28.83	28.25	28.71	2,197,892	-0.00(-0.01%)
May 05, 2004	28.92	29.06	28.71	28.71	846,478	-0.13(-0.46%)
May 04, 2004	28.74	29.26	28.74	28.85	1,662,117	+0.05(+0.16%)

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.