US Real Estate Ishares ETF (NY: IYR )

108.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 85.06 86.19 84.70 85.95 2,353,900 +0.95(+1.12%)
Nov 29, 2006 84.10 85.14 84.01 85.00 1,533,500 +1.25(+1.49%)
Nov 28, 2006 83.70 83.92 83.01 83.75 2,136,400 +0.23(+0.28%)
Nov 27, 2006 85.80 85.80 83.52 83.52 2,534,900 -2.33(-2.71%)
Nov 24, 2006 85.20 85.88 85.14 85.85 457,600 +0.41(+0.48%)
Nov 22, 2006 85.40 85.82 84.95 85.44 1,371,300 +0.24(+0.28%)
Nov 21, 2006 84.05 85.33 83.86 85.20 2,979,600 +1.43(+1.71%)
Nov 20, 2006 82.65 86.56 82.65 83.77 6,403,800 +2.57(+3.17%)
Nov 17, 2006 81.11 81.30 80.95 81.20 1,227,100 -0.10(-0.12%)
Nov 16, 2006 81.24 81.49 80.98 81.30 1,859,700 +0.40(+0.49%)
Nov 15, 2006 80.87 81.26 80.62 80.90 2,389,800 +0.18(+0.22%)
Nov 14, 2006 79.70 80.98 79.70 80.72 1,547,700 +0.83(+1.04%)
Nov 13, 2006 79.51 80.08 79.51 79.89 1,529,900 +0.14(+0.18%)
Nov 10, 2006 79.42 79.90 79.22 79.75 844,100 +0.34(+0.43%)
Nov 09, 2006 79.25 79.68 78.92 79.41 1,948,000 +0.20(+0.25%)
Nov 08, 2006 78.60 79.47 78.28 79.21 3,688,500 +0.18(+0.23%)
Nov 07, 2006 79.78 79.78 78.98 79.03 1,961,500 -0.75(-0.94%)
Nov 06, 2006 79.75 79.95 78.87 79.78 2,820,800 +0.68(+0.86%)
Nov 03, 2006 80.05 80.16 78.40 79.10 4,369,400 -0.78(-0.98%)
Nov 02, 2006 81.15 81.15 79.51 79.88 4,530,200 -1.57(-1.93%)
Nov 01, 2006 82.27 82.42 81.29 81.45 1,846,900 -0.70(-0.85%)
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%)
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.