US Real Estate Ishares ETF (NY: IYR )

100.66 -0.93 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 117.70 118.65 116.73 118.51 698,400 +1.42(+1.21%)
Apr 28, 2005 117.70 117.70 116.89 117.09 381,300 -0.57(-0.48%)
Apr 27, 2005 116.40 117.76 115.80 117.66 922,500 +0.94(+0.81%)
Apr 26, 2005 116.99 117.40 116.50 116.72 906,200 -0.08(-0.07%)
Apr 25, 2005 115.70 116.80 115.45 116.80 1,536,000 +1.87(+1.63%)
Apr 22, 2005 114.70 115.57 114.56 114.93 878,900 -0.02(-0.02%)
Apr 21, 2005 114.90 114.95 113.90 114.95 660,600 +0.55(+0.48%)
Apr 20, 2005 114.30 114.99 113.90 114.40 681,100 -0.60(-0.52%)
Apr 19, 2005 114.49 115.00 114.30 115.00 465,100 +1.00(+0.88%)
Apr 18, 2005 111.61 114.45 111.61 114.00 573,100 +0.44(+0.39%)
Apr 15, 2005 113.95 114.51 112.77 113.56 950,900 -0.54(-0.47%)
Apr 14, 2005 114.35 115.00 113.75 114.10 499,700 -0.69(-0.60%)
Apr 13, 2005 115.25 115.49 114.50 114.79 1,181,500 -0.23(-0.20%)
Apr 12, 2005 112.40 115.02 112.36 115.02 1,493,600 +2.12(+1.88%)
Apr 11, 2005 112.00 113.39 112.00 112.90 591,700 +1.35(+1.21%)
Apr 08, 2005 113.15 113.69 110.16 111.55 423,400 -1.85(-1.63%)
Apr 07, 2005 112.60 113.72 112.56 113.40 603,500 +0.42(+0.37%)
Apr 06, 2005 112.20 113.01 112.07 112.98 1,500,400 +0.98(+0.88%)
Apr 05, 2005 112.00 112.49 111.58 112.00 249,400 +0.05(+0.04%)
Apr 04, 2005 112.20 112.35 110.70 111.95 1,565,600 -0.55(-0.49%)
Apr 01, 2005 113.10 114.53 111.85 112.50 2,192,800 +0.30(+0.27%)
Mar 31, 2005 113.07 113.86 112.20 112.20 1,685,400 -0.42(-0.37%)
Mar 30, 2005 111.20 112.62 111.20 112.62 1,089,300 +1.43(+1.29%)
Mar 29, 2005 110.80 112.12 110.80 111.19 897,500 -0.16(-0.14%)
Mar 28, 2005 111.75 112.23 111.00 111.35 1,053,400 -0.06(-0.05%)
Mar 24, 2005 111.20 113.18 111.20 111.41 1,298,200 -0.99(-0.88%)
Mar 23, 2005 112.00 113.70 111.20 112.40 2,294,100 -0.60(-0.53%)
Mar 22, 2005 114.90 116.10 112.70 113.00 2,244,400 -2.00(-1.74%)
Mar 21, 2005 115.79 115.79 114.51 115.00 1,226,200 -0.87(-0.75%)
Mar 18, 2005 116.75 116.75 115.54 115.87 857,500 -0.78(-0.67%)
Mar 17, 2005 115.50 117.09 115.50 116.65 696,400 +1.23(+1.07%)
Mar 16, 2005 116.52 116.77 115.25 115.42 1,070,300 -1.45(-1.24%)
Mar 15, 2005 118.00 118.72 116.42 116.87 1,540,500 -0.26(-0.22%)
Mar 14, 2005 115.60 117.13 115.31 117.13 848,500 +1.82(+1.58%)
Mar 11, 2005 116.00 116.75 115.31 115.31 811,800 -1.69(-1.44%)
Mar 10, 2005 116.50 117.33 115.80 117.00 1,123,300 +0.90(+0.78%)
Mar 09, 2005 117.25 118.50 115.90 116.10 1,730,600 -3.50(-2.93%)
Mar 08, 2005 119.81 120.50 119.31 119.60 601,000 -1.20(-0.99%)
Mar 07, 2005 119.65 121.33 119.32 120.80 915,300 +1.15(+0.96%)
Mar 04, 2005 117.55 119.84 117.55 119.65 1,049,800 +2.44(+2.08%)
Mar 03, 2005 117.19 117.61 116.65 117.21 340,500 +0.21(+0.18%)
Mar 02, 2005 116.49 117.35 116.31 117.00 408,300 -0.46(-0.39%)
Mar 01, 2005 116.46 117.60 116.46 117.46 718,100 +1.00(+0.86%)
Feb 28, 2005 117.20 117.20 115.00 116.46 925,700 -0.79(-0.67%)
Feb 25, 2005 115.06 117.25 115.05 117.25 679,000 +2.25(+1.96%)
Feb 24, 2005 115.37 115.60 114.20 115.00 850,400 -0.38(-0.33%)
Feb 23, 2005 116.70 116.77 115.10 115.38 626,800 +0.07(+0.06%)
Feb 22, 2005 118.70 118.70 115.30 115.31 1,750,700 -3.19(-2.69%)
Feb 18, 2005 119.00 119.00 118.00 118.50 762,700 -1.23(-1.03%)
Feb 17, 2005 119.95 120.12 119.63 119.73 711,200 -0.07(-0.06%)
Feb 16, 2005 119.20 119.90 118.43 119.80 503,000 +0.61(+0.51%)
Feb 15, 2005 118.99 119.25 118.65 119.19 555,600 +0.36(+0.30%)
Feb 14, 2005 118.99 119.20 118.41 118.83 696,500 +0.23(+0.19%)
Feb 11, 2005 118.30 118.80 117.38 118.60 1,163,200 +0.48(+0.41%)
Feb 10, 2005 118.00 118.35 117.26 118.12 1,177,200 +0.42(+0.36%)
Feb 09, 2005 116.60 117.75 116.60 117.70 268,300 +0.69(+0.59%)
Feb 08, 2005 116.51 117.04 116.48 117.01 322,000 +0.27(+0.23%)
Feb 07, 2005 116.82 117.63 116.65 116.74 636,600 -0.26(-0.22%)
Feb 04, 2005 116.01 117.19 116.01 117.00 1,718,700 +1.52(+1.32%)
Feb 03, 2005 115.70 116.16 115.15 115.48 370,200 -0.22(-0.19%)
Feb 02, 2005 114.20 115.70 114.11 115.70 727,200 +1.31(+1.15%)
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.