US Real Estate Ishares ETF (NY: IYR )

111.65 USD +1.65 (+1.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 113.94 114.41 113.32 113.51 213,700 -0.29(-0.25%)
Oct 28, 2004 113.80 114.00 113.21 113.80 238,700 +0.24(+0.21%)
Oct 27, 2004 112.98 113.74 112.90 113.56 334,400 +0.96(+0.85%)
Oct 26, 2004 111.50 112.70 111.40 112.60 308,400 +1.26(+1.13%)
Oct 25, 2004 111.53 111.55 110.79 111.34 169,800 -0.26(-0.23%)
Oct 22, 2004 112.75 113.35 111.50 111.60 189,000 -1.10(-0.98%)
Oct 21, 2004 110.85 112.70 110.85 112.70 696,400 +1.40(+1.26%)
Oct 20, 2004 111.80 112.00 109.75 111.30 606,200 -0.61(-0.55%)
Oct 19, 2004 113.05 113.95 111.91 111.91 376,600 -1.04(-0.92%)
Oct 18, 2004 112.60 113.37 112.15 112.95 543,700 +0.70(+0.62%)
Oct 15, 2004 111.99 112.45 111.46 112.25 256,400 +0.95(+0.85%)
Oct 14, 2004 110.65 111.46 110.35 111.30 346,100 +0.70(+0.63%)
Oct 13, 2004 111.45 111.45 110.36 110.60 89,000 -0.51(-0.46%)
Oct 12, 2004 109.70 111.11 109.48 111.11 218,200 +1.11(+1.01%)
Oct 11, 2004 110.70 110.73 109.93 110.00 83,500 -0.51(-0.46%)
Oct 08, 2004 109.65 110.90 109.65 110.51 567,800 +0.96(+0.88%)
Oct 07, 2004 110.76 110.83 109.55 109.55 329,300 -1.28(-1.15%)
Oct 06, 2004 110.20 110.98 110.20 110.83 390,100 +0.19(+0.17%)
Oct 05, 2004 109.75 110.75 109.75 110.64 241,800 +0.34(+0.31%)
Oct 04, 2004 110.55 110.99 109.75 110.30 662,800 -0.09(-0.08%)
Oct 01, 2004 108.32 110.56 108.20 110.39 586,900 +2.43(+2.25%)
Sep 30, 2004 107.70 108.59 107.56 107.96 526,800 +0.67(+0.62%)
Sep 29, 2004 106.70 107.54 106.70 107.29 207,100 -0.03(-0.03%)
Sep 28, 2004 107.25 107.32 106.44 107.32 107,500 +0.52(+0.49%)
Sep 27, 2004 106.80 107.19 106.57 106.80 124,800 -0.27(-0.25%)
Sep 24, 2004 106.85 107.25 106.36 107.07 229,700 -0.90(-0.83%)
Sep 23, 2004 108.45 108.53 107.93 107.97 710,700 -0.58(-0.53%)
Sep 22, 2004 108.92 108.95 108.35 108.55 265,000 -0.37(-0.34%)
Sep 21, 2004 108.75 109.36 108.45 108.92 307,100 +0.05(+0.05%)
Sep 20, 2004 109.30 109.41 108.62 108.87 317,900 -0.58(-0.53%)
Sep 17, 2004 110.10 110.10 109.21 109.45 456,800 -0.54(-0.49%)
Sep 16, 2004 108.50 110.00 108.30 109.99 338,400 +1.90(+1.76%)
Sep 15, 2004 107.51 108.46 107.31 108.09 274,800 +0.59(+0.55%)
Sep 14, 2004 108.70 108.74 107.47 107.50 425,500 -1.34(-1.23%)
Sep 13, 2004 109.70 109.70 108.60 108.84 208,600 -0.91(-0.83%)
Sep 10, 2004 109.06 109.79 108.76 109.75 212,400 +0.09(+0.08%)
Sep 09, 2004 111.00 111.00 109.59 109.66 696,600 -1.81(-1.62%)
Sep 08, 2004 111.65 111.85 111.35 111.47 296,600 -0.18(-0.16%)
Sep 07, 2004 110.49 111.65 110.49 111.65 215,100 +1.15(+1.04%)
Sep 03, 2004 109.65 110.60 109.65 110.50 730,900 +0.60(+0.55%)
Sep 02, 2004 109.10 109.99 109.10 109.90 167,000 +0.62(+0.57%)
Sep 01, 2004 109.83 110.15 108.93 109.28 284,700 -0.37(-0.34%)
Aug 31, 2004 108.96 109.65 108.86 109.65 359,900 +0.83(+0.76%)
Aug 30, 2004 108.99 109.05 108.15 108.82 158,900 +0.68(+0.63%)
Aug 27, 2004 108.28 108.49 108.00 108.14 44,100 +0.14(+0.13%)
Aug 26, 2004 107.60 108.28 107.60 108.00 97,600 +0.40(+0.37%)
Aug 25, 2004 108.09 108.31 107.55 107.60 762,400 -0.55(-0.51%)
Aug 24, 2004 107.25 108.30 107.25 108.15 248,700 +1.15(+1.07%)
Aug 23, 2004 107.00 107.34 106.22 107.00 252,300 +0.10(+0.09%)
Aug 20, 2004 104.25 107.12 104.25 106.90 957,000 +2.75(+2.64%)
Aug 19, 2004 105.85 105.85 104.10 104.15 246,500 -1.55(-1.47%)
Aug 18, 2004 104.50 105.70 104.16 105.70 906,200 +1.50(+1.44%)
Aug 17, 2004 104.11 104.22 103.64 104.20 390,800 +1.09(+1.06%)
Aug 16, 2004 102.15 103.11 102.10 103.11 266,400 +1.36(+1.34%)
Aug 13, 2004 101.75 102.00 101.36 101.75 227,700 +0.03(+0.03%)
Aug 12, 2004 102.70 103.33 101.70 101.72 288,700 -1.03(-1.00%)
Aug 11, 2004 102.74 102.75 102.30 102.75 178,400 -0.14(-0.14%)
Aug 10, 2004 103.00 103.26 102.51 102.89 176,900 +0.74(+0.72%)
Aug 09, 2004 102.40 102.95 101.90 102.15 182,600 -0.25(-0.24%)
Aug 06, 2004 102.08 103.84 101.90 102.40 1,196,900 -0.15(-0.15%)
Aug 05, 2004 104.23 104.23 102.55 102.55 529,800 -1.56(-1.50%)
Aug 04, 2004 102.00 104.15 102.00 104.11 474,100 +0.82(+0.79%)
Aug 03, 2004 102.90 103.87 102.65 103.29 367,800 +0.44(+0.43%)
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.