US Real Estate Ishares ETF (NY: IYR )

101.98 -0.40 (-0.39%)
Streaming Delayed Price Updated: 10:48 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 64.60 64.61 64.00 64.15 2,427,800 -0.49(-0.76%)
Dec 29, 2005 65.20 65.30 64.51 64.64 1,931,700 -0.36(-0.55%)
Dec 28, 2005 65.20 65.35 64.72 65.00 1,932,500 -0.14(-0.21%)
Dec 27, 2005 65.40 65.65 65.11 65.14 648,700 -0.16(-0.25%)
Dec 23, 2005 65.15 65.48 65.10 65.30 1,745,500 +0.17(+0.26%)
Dec 22, 2005 64.16 65.13 64.15 65.13 2,346,300 -0.35(-0.53%)
Dec 21, 2005 65.25 65.62 65.10 65.48 1,021,000 +0.43(+0.66%)
Dec 20, 2005 65.05 65.32 64.73 65.05 1,479,400 -0.18(-0.28%)
Dec 19, 2005 66.04 66.10 65.10 65.23 2,229,900 -0.81(-1.23%)
Dec 16, 2005 65.99 66.12 65.87 66.04 1,388,700 +0.29(+0.44%)
Dec 15, 2005 66.25 66.64 65.68 65.75 1,917,600 -0.60(-0.90%)
Dec 14, 2005 65.80 66.46 65.65 66.35 1,308,600 +0.30(+0.45%)
Dec 13, 2005 65.50 66.09 65.49 66.05 1,095,400 +0.45(+0.69%)
Dec 12, 2005 65.95 65.95 65.32 65.60 945,700 -0.05(-0.08%)
Dec 09, 2005 65.40 65.83 65.28 65.65 533,800 +0.15(+0.23%)
Dec 08, 2005 65.45 65.90 65.06 65.50 1,298,300 +0.56(+0.86%)
Dec 07, 2005 65.95 65.95 64.73 64.94 1,123,800 -0.51(-0.78%)
Dec 06, 2005 65.75 65.80 65.31 65.45 1,828,500 -0.05(-0.08%)
Dec 05, 2005 66.00 66.00 65.32 65.50 2,488,600 -0.60(-0.91%)
Dec 02, 2005 65.93 66.18 65.67 66.10 856,900 -0.05(-0.08%)
Dec 01, 2005 65.70 66.20 65.58 66.15 3,474,000 +0.90(+1.38%)
Nov 30, 2005 65.97 66.05 65.24 65.25 2,045,100 -0.60(-0.91%)
Nov 29, 2005 66.00 66.05 65.72 65.85 1,666,300 +0.13(+0.20%)
Nov 28, 2005 66.25 66.40 65.66 65.72 2,294,800 -0.72(-1.08%)
Nov 25, 2005 66.10 66.58 66.05 66.44 359,200 +0.23(+0.35%)
Nov 23, 2005 66.00 66.35 65.71 66.21 1,816,700 +0.33(+0.50%)
Nov 22, 2005 64.75 65.92 64.75 65.88 2,837,100 +0.85(+1.31%)
Nov 21, 2005 64.60 65.10 64.32 65.03 1,701,700 +0.24(+0.37%)
Nov 18, 2005 64.15 65.18 64.10 64.79 1,870,000 +0.51(+0.79%)
Nov 17, 2005 63.35 64.36 63.34 64.28 2,287,900 +0.98(+1.55%)
Nov 16, 2005 63.55 63.66 63.12 63.30 1,652,000 -0.24(-0.38%)
Nov 15, 2005 63.64 64.24 63.44 63.54 1,998,600 -0.01(-0.02%)
Nov 14, 2005 64.00 64.80 63.55 63.55 2,119,400 -0.47(-0.73%)
Nov 11, 2005 63.45 64.07 63.35 64.02 1,884,900 +0.58(+0.91%)
Nov 10, 2005 61.70 63.45 61.70 63.44 2,730,500 +1.59(+2.57%)
Nov 09, 2005 61.42 62.55 61.30 61.85 5,259,400 +0.53(+0.86%)
Nov 08, 2005 60.74 61.53 60.74 61.32 3,771,400 -0.36(-0.58%)
Nov 07, 2005 61.35 61.94 61.17 61.68 1,643,400 +0.35(+0.57%)
Nov 04, 2005 61.45 61.57 60.60 61.33 3,364,100 -0.06(-0.10%)
Nov 03, 2005 62.00 62.50 61.05 61.39 2,719,500 -0.44(-0.71%)
Nov 02, 2005 61.25 61.83 60.91 61.83 2,152,500 +0.58(+0.95%)
Nov 01, 2005 61.40 61.85 60.64 61.25 4,549,500 -1.05(-1.69%)
Oct 31, 2005 62.50 62.94 62.21 62.30 2,885,100 +0.25(+0.40%)
Oct 28, 2005 60.75 62.13 60.01 62.05 2,180,200 +1.71(+2.83%)
Oct 27, 2005 60.90 61.07 60.32 60.34 1,986,000 -0.62(-1.02%)
Oct 26, 2005 61.12 61.70 60.94 60.96 4,456,100 -0.64(-1.04%)
Oct 25, 2005 61.66 62.26 61.35 61.60 4,917,500 +0.12(+0.20%)
Oct 24, 2005 61.10 62.02 60.60 61.48 3,506,500 +0.88(+1.45%)
Oct 21, 2005 62.05 62.05 60.27 60.60 1,538,200 +0.50(+0.83%)
Oct 20, 2005 60.07 61.11 58.99 60.10 1,822,900 -0.90(-1.48%)
Oct 19, 2005 59.75 61.01 59.45 61.00 3,737,600 +0.74(+1.23%)
Oct 18, 2005 60.80 60.95 60.09 60.26 1,841,000 -0.84(-1.37%)
Oct 17, 2005 60.66 61.10 60.36 61.10 1,491,300 +0.50(+0.83%)
Oct 14, 2005 60.00 61.18 59.62 60.60 4,508,700 +1.10(+1.85%)
Oct 13, 2005 59.05 59.73 58.50 59.50 3,221,100 +0.30(+0.51%)
Oct 12, 2005 59.81 60.06 58.76 59.20 5,269,300 -1.16(-1.92%)
Oct 11, 2005 60.45 61.00 59.99 60.36 2,469,100 -0.43(-0.71%)
Oct 10, 2005 61.25 61.41 60.50 60.79 2,638,800 -0.62(-1.01%)
Oct 07, 2005 61.85 62.00 60.94 61.41 3,241,600 -0.24(-0.39%)
Oct 06, 2005 62.00 62.31 61.29 61.65 4,826,300 -0.45(-0.72%)
Oct 05, 2005 62.90 63.40 62.10 62.10 2,701,200 -1.18(-1.86%)
Oct 04, 2005 64.10 64.30 63.28 63.28 866,700 -1.10(-1.71%)
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.