US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 63.95 64.52 63.65 64.38 2,668,200 +0.11(+0.17%)
Sep 30, 2005 63.49 64.27 63.49 64.27 2,516,800 +0.81(+1.28%)
Sep 29, 2005 62.35 63.47 62.05 63.46 2,386,300 +1.00(+1.60%)
Sep 28, 2005 62.83 63.19 62.22 62.46 2,422,600 -0.34(-0.54%)
Sep 27, 2005 63.00 63.14 62.32 62.80 2,955,400 -0.30(-0.48%)
Sep 26, 2005 63.18 63.18 62.89 63.10 816,600 +0.40(+0.64%)
Sep 23, 2005 62.70 63.09 62.28 62.70 1,972,500 -0.77(-1.21%)
Sep 22, 2005 63.47 63.63 62.30 63.47 4,896,700 +0.45(+0.71%)
Sep 21, 2005 64.40 64.40 63.02 63.02 3,974,300 -1.50(-2.32%)
Sep 20, 2005 64.95 65.28 64.44 64.52 2,265,200 -0.45(-0.69%)
Sep 19, 2005 65.00 65.59 64.91 64.97 875,300 -0.48(-0.73%)
Sep 16, 2005 65.70 65.70 65.20 65.45 2,925,000 -0.40(-0.61%)
Sep 15, 2005 65.57 65.90 65.46 65.85 1,597,000 +0.28(+0.43%)
Sep 14, 2005 65.79 66.00 65.35 65.57 1,466,200 -0.04(-0.06%)
Sep 13, 2005 65.78 66.04 65.50 65.61 1,468,800 -0.43(-0.65%)
Sep 12, 2005 66.05 66.24 65.95 66.04 1,164,900 -0.06(-0.09%)
Sep 09, 2005 66.05 66.31 65.92 66.10 587,200 +0.20(+0.30%)
Sep 08, 2005 65.50 66.25 65.50 65.90 972,400 -0.36(-0.54%)
Sep 07, 2005 66.60 66.70 65.94 66.26 971,700 -0.40(-0.60%)
Sep 06, 2005 65.20 66.66 65.20 66.66 1,102,200 +1.46(+2.24%)
Sep 02, 2005 65.43 65.70 65.00 65.20 699,300 -0.20(-0.31%)
Sep 01, 2005 64.98 66.24 64.79 65.40 3,143,500 +0.51(+0.79%)
Aug 31, 2005 64.37 65.04 63.67 64.89 3,059,800 +1.16(+1.82%)
Aug 30, 2005 63.00 63.85 63.00 63.73 1,648,200 +0.33(+0.52%)
Aug 29, 2005 63.01 63.65 62.79 63.40 700,000 -0.37(-0.58%)
Aug 26, 2005 64.49 64.58 63.50 63.77 2,234,600 -0.66(-1.02%)
Aug 25, 2005 64.17 64.63 63.99 64.43 1,037,700 +0.36(+0.56%)
Aug 24, 2005 62.95 64.75 62.95 64.07 2,654,500 +0.17(+0.27%)
Aug 23, 2005 64.14 64.29 63.72 63.90 2,573,000 +0.08(+0.13%)
Aug 22, 2005 63.45 63.91 63.45 63.82 642,800 +0.30(+0.47%)
Aug 19, 2005 63.75 63.85 63.50 63.52 586,600 -0.28(-0.44%)
Aug 18, 2005 64.05 64.08 63.60 63.80 1,589,200 -0.45(-0.70%)
Aug 17, 2005 64.50 64.75 64.00 64.25 4,070,300 -0.61(-0.94%)
Aug 16, 2005 64.25 65.11 64.25 64.86 2,729,700 +0.16(+0.25%)
Aug 15, 2005 63.95 64.94 63.75 64.70 1,088,400 +0.66(+1.03%)
Aug 12, 2005 63.95 64.29 63.46 64.04 2,041,400 -0.11(-0.17%)
Aug 11, 2005 63.24 64.15 63.23 64.15 1,839,400 +0.89(+1.41%)
Aug 10, 2005 63.41 64.10 63.08 63.26 2,521,100 -0.14(-0.22%)
Aug 09, 2005 62.50 63.70 62.40 63.40 4,761,100 +0.95(+1.52%)
Aug 08, 2005 64.30 64.30 62.13 62.45 10,338,900 -2.15(-3.33%)
Aug 05, 2005 66.20 66.52 64.20 64.60 7,452,300 -2.60(-3.87%)
Aug 04, 2005 68.05 68.05 66.77 67.20 3,110,600 -0.95(-1.39%)
Aug 03, 2005 68.24 68.46 67.67 68.15 1,856,500 -0.22(-0.32%)
Aug 02, 2005 67.85 68.37 67.65 68.37 1,967,200 +0.70(+1.03%)
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.