US Real Estate Ishares ETF (NY: IYR )

107.75 USD +2.21 (+2.09%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 82.55 82.55 81.70 82.15 1,417,100 -0.10(-0.12%)
Oct 30, 2006 81.62 82.25 81.27 82.25 1,572,300 +0.78(+0.96%)
Oct 27, 2006 82.10 82.12 81.47 81.47 1,196,300 -0.53(-0.65%)
Oct 26, 2006 81.24 82.14 81.24 82.00 2,055,400 +0.79(+0.97%)
Oct 25, 2006 80.63 81.40 80.63 81.21 1,920,600 +0.41(+0.51%)
Oct 24, 2006 80.30 81.09 80.30 80.80 2,201,300 -0.23(-0.28%)
Oct 23, 2006 80.49 81.10 80.14 81.03 1,355,800 +0.38(+0.47%)
Oct 20, 2006 80.90 80.93 80.13 80.65 1,099,300 -0.10(-0.12%)
Oct 19, 2006 81.10 81.17 80.55 80.75 1,204,200 -0.20(-0.25%)
Oct 18, 2006 80.75 81.08 80.60 80.95 1,208,100 +0.49(+0.61%)
Oct 17, 2006 80.50 80.85 80.40 80.46 1,230,300 -0.40(-0.49%)
Oct 16, 2006 80.72 80.87 80.52 80.86 1,432,400 +0.34(+0.42%)
Oct 13, 2006 79.70 80.52 79.60 80.52 1,343,200 +0.77(+0.97%)
Oct 12, 2006 79.40 79.75 79.00 79.75 882,900 +0.75(+0.95%)
Oct 11, 2006 79.00 79.45 78.53 79.00 3,021,900 -0.21(-0.27%)
Oct 10, 2006 79.40 79.67 78.39 79.21 1,669,600 +0.03(+0.04%)
Oct 09, 2006 78.70 79.29 78.00 79.18 722,400 +0.53(+0.67%)
Oct 06, 2006 79.00 79.07 78.46 78.65 999,700 -0.58(-0.73%)
Oct 05, 2006 78.77 79.30 78.76 79.23 1,331,800 +0.48(+0.61%)
Oct 04, 2006 77.95 78.75 77.90 78.75 1,088,800 +0.87(+1.12%)
Oct 03, 2006 77.30 78.08 77.16 77.88 827,100 +0.75(+0.97%)
Oct 02, 2006 77.00 77.65 76.54 77.13 1,066,600 -0.02(-0.03%)
Sep 29, 2006 77.48 77.59 77.12 77.15 1,877,600 -0.10(-0.13%)
Sep 28, 2006 77.65 77.91 76.93 77.25 1,467,200 -0.27(-0.35%)
Sep 27, 2006 76.75 77.55 76.63 77.52 1,376,500 +0.67(+0.87%)
Sep 26, 2006 76.85 77.07 76.60 76.85 1,456,600 -0.70(-0.90%)
Sep 25, 2006 77.74 77.84 77.01 77.55 1,004,200 -0.05(-0.06%)
Sep 22, 2006 77.15 77.61 76.70 77.60 1,378,500 +0.40(+0.52%)
Sep 21, 2006 78.10 78.15 76.94 77.20 2,596,500 -0.80(-1.03%)
Sep 20, 2006 78.40 78.75 77.81 78.00 1,653,400 -0.25(-0.32%)
Sep 19, 2006 77.85 78.25 77.55 78.25 1,400,400 +0.50(+0.64%)
Sep 18, 2006 77.79 78.20 77.52 77.75 1,993,200 -0.45(-0.58%)
Sep 15, 2006 78.05 78.31 77.95 78.20 1,887,500 +0.20(+0.26%)
Sep 14, 2006 77.66 78.00 77.20 78.00 1,960,800 +0.00(+0.00%)
Sep 13, 2006 77.90 78.18 77.26 78.00 1,646,700 +0.70(+0.91%)
Sep 12, 2006 76.35 77.53 76.00 77.30 2,047,100 +0.99(+1.30%)
Sep 11, 2006 76.05 76.48 75.41 76.31 1,096,800 +0.11(+0.14%)
Sep 08, 2006 75.45 76.20 74.88 76.20 1,858,900 +0.77(+1.02%)
Sep 07, 2006 75.55 75.92 75.24 75.43 2,073,300 -0.49(-0.65%)
Sep 06, 2006 76.30 76.30 75.91 75.92 1,416,100 -0.39(-0.51%)
Sep 05, 2006 76.45 76.45 75.57 76.31 859,600 +0.64(+0.85%)
Sep 01, 2006 76.10 76.27 75.62 75.67 949,300 -0.38(-0.50%)
Aug 31, 2006 76.05 76.37 75.93 76.05 931,300 +0.00(+0.00%)
Aug 30, 2006 75.58 76.06 75.55 76.05 961,200 +0.55(+0.73%)
Aug 29, 2006 75.50 75.53 74.92 75.50 831,800 +0.00(+0.00%)
Aug 28, 2006 74.60 75.55 74.58 75.50 922,900 +0.92(+1.23%)
Aug 25, 2006 74.80 74.93 74.53 74.58 813,700 -0.08(-0.11%)
Aug 24, 2006 74.50 74.77 74.33 74.66 1,094,400 +0.35(+0.47%)
Aug 23, 2006 75.25 75.27 74.20 74.31 827,800 -0.84(-1.12%)
Aug 22, 2006 74.50 75.15 74.31 75.15 1,471,400 +0.67(+0.90%)
Aug 21, 2006 73.90 74.53 73.90 74.48 1,911,300 +0.43(+0.58%)
Aug 18, 2006 74.10 74.21 73.68 74.05 756,900 +0.02(+0.03%)
Aug 17, 2006 73.73 74.25 73.70 74.03 1,604,100 +0.08(+0.11%)
Aug 16, 2006 73.95 74.05 73.80 73.95 1,524,900 +0.20(+0.27%)
Aug 15, 2006 73.55 74.05 73.53 73.75 2,870,600 +0.85(+1.17%)
Aug 14, 2006 72.30 73.46 72.30 72.90 1,260,000 +0.67(+0.93%)
Aug 11, 2006 73.28 73.28 71.95 72.23 2,568,600 -0.60(-0.82%)
Aug 10, 2006 72.45 72.94 72.02 72.83 1,552,500 +0.15(+0.21%)
Aug 09, 2006 73.50 73.65 72.68 72.68 2,689,400 -0.68(-0.93%)
Aug 08, 2006 74.35 74.59 73.20 73.36 2,813,600 -1.22(-1.64%)
Aug 07, 2006 75.30 75.30 74.40 74.58 1,873,800 -0.82(-1.09%)
Aug 04, 2006 75.10 75.59 74.96 75.40 2,176,700 +1.11(+1.49%)
Aug 03, 2006 73.60 74.31 73.09 74.29 1,923,100 +0.79(+1.07%)
Aug 02, 2006 73.75 73.80 73.32 73.50 1,155,400 +0.00(+0.00%)
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.