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 (%)
Feb 28, 2006 42.90 43.01 42.56 42.70 2,730,329 -0.20(-0.47%)
Feb 27, 2006 43.01 43.09 42.71 42.90 1,420,282 +0.02(+0.06%)
Feb 24, 2006 43.01 43.07 42.80 42.88 2,447,847 -0.25(-0.58%)
Feb 23, 2006 43.24 43.34 42.89 43.13 1,840,232 -0.12(-0.27%)
Feb 22, 2006 42.67 43.25 42.50 43.24 5,118,793 +0.57(+1.33%)
Feb 21, 2006 42.64 42.90 42.53 42.68 2,808,085 +0.05(+0.11%)
Feb 17, 2006 42.39 42.65 42.17 42.63 3,534,631 +0.30(+0.72%)
Feb 16, 2006 42.06 42.34 42.00 42.32 2,070,384 +0.36(+0.86%)
Feb 15, 2006 41.68 41.98 41.50 41.96 3,110,580 +0.33(+0.79%)
Feb 14, 2006 41.36 41.64 40.93 41.64 2,410,773 +0.30(+0.74%)
Feb 13, 2006 41.29 41.43 41.23 41.33 996,888 +0.05(+0.12%)
Feb 10, 2006 41.30 41.54 40.99 41.28 1,756,898 -0.02(-0.04%)
Feb 09, 2006 41.24 41.51 41.03 41.30 1,491,313 +0.16(+0.39%)
Feb 08, 2006 41.28 41.28 40.79 41.14 1,926,683 -0.16(-0.40%)
Feb 07, 2006 41.51 41.79 41.30 41.31 2,534,626 -0.25(-0.60%)
Feb 06, 2006 41.33 41.68 41.33 41.56 1,526,254 +0.10(+0.25%)
Feb 03, 2006 41.51 41.72 41.12 41.45 5,485,428 -0.54(-1.28%)
Feb 02, 2006 42.15 42.18 41.85 41.99 3,436,861 -0.19(-0.45%)
Feb 01, 2006 42.06 42.31 41.85 42.18 3,224,754 +0.22(+0.52%)
Jan 31, 2006 41.76 42.14 41.62 41.96 3,690,964 +0.10(+0.23%)
Jan 30, 2006 42.06 42.14 41.70 41.86 1,554,470 -0.15(-0.36%)
Jan 27, 2006 41.69 42.15 41.64 42.01 3,273,639 +0.62(+1.50%)
Jan 26, 2006 41.44 41.61 41.29 41.39 2,434,395 +0.12(+0.30%)
Jan 25, 2006 41.45 41.65 41.20 41.27 3,471,474 -0.15(-0.37%)
Jan 24, 2006 41.21 41.49 41.06 41.42 2,970,651 +0.40(+0.97%)
Jan 23, 2006 41.00 41.13 40.87 41.03 750,331 +0.23(+0.57%)
Jan 20, 2006 41.27 41.32 40.77 40.79 2,111,067 -0.54(-1.30%)
Jan 19, 2006 40.69 41.37 40.65 41.33 2,634,364 +0.48(+1.18%)
Jan 18, 2006 40.48 41.03 40.46 40.85 2,240,989 -0.07(-0.18%)
Jan 17, 2006 40.66 40.92 40.57 40.92 1,214,573 -0.01(-0.03%)
Jan 13, 2006 41.23 41.30 40.84 40.93 4,177,843 -0.67(-1.61%)
Jan 12, 2006 41.71 41.71 41.43 41.60 2,385,675 -0.11(-0.26%)
Jan 11, 2006 41.79 41.92 41.53 41.71 2,414,710 +0.05(+0.12%)
Jan 10, 2006 41.15 41.89 41.15 41.67 4,205,238 +0.27(+0.66%)
Jan 09, 2006 41.09 41.42 41.05 41.39 3,687,683 +0.40(+0.97%)
Jan 06, 2006 40.66 41.08 40.61 41.00 3,862,880 +0.35(+0.87%)
Jan 05, 2006 40.23 40.84 40.23 40.64 4,361,079 +0.29(+0.71%)
Jan 04, 2006 40.11 40.36 39.95 40.36 1,778,880 +0.18(+0.46%)
Jan 03, 2006 39.26 40.17 38.99 40.17 3,428,659 +1.07(+2.73%)
Dec 30, 2005 39.38 39.39 39.01 39.11 3,982,632 -0.30(-0.76%)
Dec 29, 2005 39.75 39.81 39.33 39.40 3,168,815 -0.22(-0.55%)
Dec 28, 2005 39.75 39.84 39.45 39.62 3,170,128 -0.09(-0.21%)
Dec 27, 2005 39.87 40.02 39.69 39.71 1,064,145 -0.10(-0.25%)
Dec 23, 2005 39.72 39.92 39.68 39.81 2,863,367 +0.10(+0.26%)
Dec 22, 2005 39.11 39.70 39.11 39.70 3,848,937 -0.21(-0.53%)
Dec 21, 2005 39.78 40.00 39.68 39.92 1,674,877 +0.26(+0.66%)
Dec 20, 2005 39.65 39.82 39.46 39.65 2,426,849 -0.11(-0.28%)
Dec 19, 2005 40.26 40.29 39.68 39.76 3,657,991 -0.49(-1.23%)
Dec 16, 2005 40.23 40.31 40.15 40.26 2,278,063 +0.18(+0.44%)
Dec 15, 2005 40.39 40.62 40.04 40.08 3,145,685 -0.37(-0.90%)
Dec 14, 2005 40.11 40.51 40.02 40.45 2,146,664 +0.18(+0.45%)
Dec 13, 2005 39.93 40.29 39.92 40.26 1,796,925 +0.27(+0.69%)
Dec 12, 2005 40.20 40.20 39.82 39.99 1,551,353 -0.03(-0.08%)
Dec 09, 2005 39.87 40.13 39.79 40.02 875,660 +0.09(+0.23%)
Dec 08, 2005 39.90 40.17 39.66 39.93 2,129,768 +0.34(+0.86%)
Dec 07, 2005 40.20 40.20 39.46 39.59 1,843,513 -0.31(-0.78%)
Dec 06, 2005 40.08 40.11 39.81 39.90 2,999,523 -0.03(-0.08%)
Dec 05, 2005 40.23 40.23 39.82 39.93 4,082,370 -0.37(-0.91%)
Dec 02, 2005 40.19 40.34 40.03 40.29 1,405,683 -0.03(-0.08%)
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.