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, 2004 32.83 33.10 32.78 32.91 1,728,355 +0.20(+0.62%)
Sep 29, 2004 32.52 32.78 32.52 32.70 679,465 -0.01(-0.03%)
Sep 28, 2004 32.69 32.71 32.44 32.71 352,692 +0.16(+0.49%)
Sep 27, 2004 32.55 32.67 32.48 32.55 409,450 -0.08(-0.25%)
Sep 24, 2004 32.57 32.69 32.42 32.63 753,612 -0.27(-0.83%)
Sep 23, 2004 33.06 33.08 32.90 32.91 2,331,705 -0.18(-0.53%)
Sep 22, 2004 33.20 33.21 33.02 33.09 869,427 -0.11(-0.34%)
Sep 21, 2004 33.15 33.33 33.06 33.20 1,007,551 +0.02(+0.05%)
Sep 20, 2004 33.31 33.35 33.11 33.18 1,042,984 -0.18(-0.53%)
Sep 17, 2004 33.56 33.56 33.29 33.36 1,498,695 -0.16(-0.49%)
Sep 16, 2004 33.07 33.53 33.01 33.52 1,110,242 +0.58(+1.76%)
Sep 15, 2004 32.77 33.06 32.71 32.95 901,579 +0.18(+0.55%)
Sep 14, 2004 33.13 33.14 32.76 32.77 1,396,004 -0.41(-1.23%)
Sep 13, 2004 33.44 33.44 33.10 33.17 684,386 -0.28(-0.83%)
Sep 10, 2004 33.24 33.46 33.15 33.45 696,854 +0.03(+0.08%)
Sep 09, 2004 33.83 33.83 33.40 33.42 2,285,445 -0.55(-1.62%)
Sep 08, 2004 34.03 34.09 33.94 33.98 973,102 -0.05(-0.16%)
Sep 07, 2004 33.68 34.03 33.68 34.03 705,712 +0.35(+1.04%)
Sep 03, 2004 33.42 33.71 33.42 33.68 2,397,978 +0.18(+0.55%)
Sep 02, 2004 33.25 33.52 33.25 33.50 547,903 +0.19(+0.57%)
Sep 01, 2004 33.48 33.57 33.20 33.31 934,059 -0.11(-0.34%)
Aug 31, 2004 33.21 33.42 33.18 33.42 1,180,780 +0.25(+0.76%)
Aug 30, 2004 33.22 33.24 32.96 33.17 521,328 +0.21(+0.63%)
Aug 27, 2004 33.00 33.07 32.92 32.96 144,685 +0.04(+0.13%)
Aug 26, 2004 32.80 33.00 32.80 32.92 320,211 +0.12(+0.37%)
Aug 25, 2004 32.95 33.01 32.78 32.80 2,501,325 -0.17(-0.51%)
Aug 24, 2004 32.69 33.01 32.69 32.96 815,949 +0.35(+1.08%)
Aug 23, 2004 32.61 32.72 32.38 32.61 827,760 +0.03(+0.09%)
Aug 20, 2004 31.78 32.65 31.78 32.58 3,139,780 +0.84(+2.64%)
Aug 19, 2004 32.26 32.26 31.73 31.74 808,731 -0.47(-1.47%)
Aug 18, 2004 31.85 32.22 31.75 32.22 2,973,112 +0.46(+1.44%)
Aug 17, 2004 31.73 31.77 31.59 31.76 1,282,158 +0.33(+1.06%)
Aug 16, 2004 31.14 31.43 31.12 31.43 874,020 +0.41(+1.34%)
Aug 13, 2004 31.01 31.09 30.89 31.01 747,051 +0.01(+0.03%)
Aug 12, 2004 31.30 31.49 31.00 31.00 947,183 -0.31(-1.00%)
Aug 11, 2004 31.32 31.32 31.18 31.32 585,304 -0.04(-0.14%)
Aug 10, 2004 31.39 31.47 31.24 31.36 580,383 +0.23(+0.72%)
Aug 09, 2004 31.21 31.38 31.06 31.14 599,084 -0.08(-0.24%)
Aug 06, 2004 31.11 31.65 31.06 31.21 3,926,857 -0.05(-0.15%)
Aug 05, 2004 31.77 31.77 31.26 31.26 1,738,198 -0.48(-1.50%)
Aug 04, 2004 31.09 31.74 31.09 31.73 1,555,454 +0.25(+0.79%)
Aug 03, 2004 31.36 31.66 31.29 31.48 1,206,699 +0.13(+0.43%)
Aug 02, 2004 30.88 31.36 30.69 31.35 1,404,206 +0.47(+1.53%)
Jul 30, 2004 30.78 30.96 30.75 30.88 967,524 +0.19(+0.62%)
Jul 29, 2004 30.85 30.97 30.60 30.69 521,984 +0.02(+0.08%)
Jul 28, 2004 30.41 30.78 30.08 30.66 1,708,014 +0.22(+0.71%)
Jul 27, 2004 30.48 30.71 30.31 30.45 1,057,092 +0.04(+0.14%)
Jul 26, 2004 30.64 30.64 30.33 30.40 1,562,016 -0.23(-0.76%)
Jul 23, 2004 30.78 30.94 30.64 30.64 756,893 -0.31(-0.99%)
Jul 22, 2004 31.39 31.43 30.72 30.94 2,359,264 -0.57(-1.82%)
Jul 21, 2004 31.85 31.96 31.52 31.52 2,117,137 -0.37(-1.15%)
Jul 20, 2004 31.93 32.04 31.82 31.88 1,699,483 +0.00(+0.01%)
Jul 19, 2004 31.70 31.91 31.58 31.88 536,092 +0.27(+0.86%)
Jul 16, 2004 31.67 31.94 31.61 31.61 769,032 -0.06(-0.19%)
Jul 15, 2004 31.39 31.70 31.39 31.67 1,666,019 +0.34(+1.07%)
Jul 14, 2004 31.14 31.38 31.14 31.33 1,076,449 +0.21(+0.68%)
Jul 13, 2004 31.44 31.44 31.12 31.12 1,089,900 -0.32(-1.01%)
Jul 12, 2004 31.30 31.44 31.07 31.44 804,138 +0.24(+0.78%)
Jul 09, 2004 31.21 31.42 30.94 31.20 822,510 -0.02(-0.05%)
Jul 08, 2004 31.81 31.81 31.17 31.21 1,919,957 -0.46(-1.44%)
Jul 07, 2004 31.39 31.72 31.39 31.67 2,063,987 +0.40(+1.27%)
Jul 06, 2004 31.50 31.50 31.04 31.27 957,025 -0.20(-0.63%)
Jul 02, 2004 30.92 31.51 30.92 31.47 2,611,890 +0.62(+2.00%)
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.