Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.01 +0.26 (+0.30%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 30.43 30.92 30.40 30.79 3,860,337 +0.31(+1.03%)
Jun 29, 2004 31.09 31.09 30.45 30.48 1,339,274 -0.64(-2.06%)
Jun 28, 2004 31.06 31.27 30.97 31.12 1,627,995 +0.21(+0.69%)
Jun 25, 2004 31.09 31.09 30.78 30.91 1,059,739 -0.33(-1.06%)
Jun 24, 2004 31.27 31.43 31.13 31.24 1,131,263 +0.06(+0.19%)
Jun 23, 2004 31.06 31.27 31.00 31.18 623,047 +0.15(+0.49%)
Jun 22, 2004 30.91 31.12 30.91 31.03 659,138 -0.05(-0.15%)
Jun 21, 2004 30.89 31.07 30.78 31.07 1,434,749 +0.37(+1.19%)
Jun 18, 2004 30.63 30.79 30.57 30.71 775,939 +0.05(+0.15%)
Jun 17, 2004 30.36 30.67 30.25 30.66 1,450,497 +0.26(+0.85%)
Jun 16, 2004 30.37 30.47 30.07 30.40 989,199 +0.15(+0.50%)
Jun 15, 2004 29.90 30.32 29.90 30.25 1,907,858 +0.59(+2.00%)
Jun 14, 2004 30.02 30.02 29.57 29.66 2,373,422 -0.61(-2.01%)
Jun 10, 2004 30.49 30.49 30.12 30.27 484,264 -0.14(-0.45%)
Jun 09, 2004 30.48 30.66 30.32 30.40 1,846,833 -0.17(-0.55%)
Jun 08, 2004 30.60 30.71 30.31 30.57 348,762 -0.03(-0.10%)
Jun 07, 2004 30.43 30.60 30.20 30.60 778,235 +0.27(+0.90%)
Jun 04, 2004 30.39 30.59 30.18 30.33 1,017,743 +0.03(+0.10%)
Jun 03, 2004 30.36 30.48 30.16 30.30 839,260 -0.09(-0.30%)
Jun 02, 2004 30.30 30.48 30.02 30.39 1,866,847 +0.43(+1.42%)
Jun 01, 2004 30.37 30.37 29.72 29.96 2,951,849 -0.35(-1.15%)
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%)
May 03, 2004 28.38 28.80 28.19 28.80 1,710,674 +0.43(+1.50%)
Apr 30, 2004 28.51 28.80 28.22 28.38 869,773 -0.09(-0.32%)
Apr 29, 2004 28.92 29.41 28.20 28.47 2,287,789 -0.43(-1.48%)
Apr 28, 2004 29.29 29.29 28.88 28.89 583,676 -0.37(-1.25%)
Apr 27, 2004 28.99 29.32 28.99 29.26 679,807 +0.23(+0.80%)
Apr 26, 2004 28.74 29.24 28.74 29.03 1,114,858 +0.23(+0.78%)
Apr 23, 2004 29.02 29.02 28.66 28.80 1,109,609 -0.29(-1.00%)
Apr 22, 2004 28.70 29.44 28.70 29.09 1,445,904 +0.40(+1.38%)
Apr 21, 2004 28.56 28.86 28.41 28.70 1,822,554 +0.14(+0.48%)
Apr 20, 2004 29.67 29.70 28.50 28.56 1,943,292 -1.11(-3.75%)
Apr 19, 2004 29.51 29.76 28.99 29.67 2,573,558 +0.11(+0.36%)
Apr 16, 2004 29.44 29.78 29.14 29.56 1,534,489 +0.30(+1.04%)
Apr 15, 2004 28.59 29.29 28.59 29.26 1,476,744 +0.62(+2.15%)
Apr 14, 2004 27.27 29.10 27.27 28.64 1,313,682 -0.25(-0.86%)
Apr 13, 2004 28.95 29.46 28.19 28.89 3,734,350 -0.24(-0.84%)
Apr 12, 2004 30.60 30.60 28.54 29.14 4,922,045 -1.49(-4.88%)
Apr 08, 2004 31.12 31.18 30.63 30.63 943,922 -0.61(-1.95%)
Apr 07, 2004 30.63 31.68 30.36 31.24 1,672,616 +0.43(+1.38%)
Apr 06, 2004 31.76 31.78 30.56 30.81 3,359,668 -1.23(-3.82%)
Apr 05, 2004 33.16 33.22 31.55 32.04 2,673,954 -1.31(-3.93%)
Apr 02, 2004 33.80 33.80 33.28 33.35 1,052,521 -0.39(-1.17%)
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.