US Real Estate Ishares ETF (NY: IYR )

97.42 +0.46 (+0.47%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 67.80 68.10 67.40 67.67 2,551,500 -0.13(-0.19%)
Jul 29, 2005 68.10 68.10 67.66 67.80 2,476,600 -0.15(-0.22%)
Jul 28, 2005 67.35 68.15 67.23 67.95 2,161,200 +0.91(+1.36%)
Jul 27, 2005 67.00 67.22 66.52 67.04 2,317,300 +0.09(+0.13%)
Jul 26, 2005 66.52 67.08 66.39 66.95 1,612,500 +0.60(+0.90%)
Jul 25, 2005 66.20 66.57 66.11 66.35 962,300 +0.16(+0.24%)
Jul 22, 2005 65.74 66.19 65.67 66.19 1,477,500 +0.63(+0.96%)
Jul 21, 2005 66.59 66.60 65.42 65.56 3,951,400 -1.09(-1.64%)
Jul 20, 2005 66.04 66.70 65.70 66.65 1,117,400 +0.64(+0.97%)
Jul 19, 2005 65.72 66.14 65.60 66.01 894,000 +0.44(+0.67%)
Jul 18, 2005 65.50 65.85 65.10 65.57 556,800 +0.27(+0.41%)
Jul 15, 2005 65.00 65.47 64.72 65.30 968,800 +0.30(+0.46%)
Jul 14, 2005 66.10 66.45 64.94 65.00 3,594,700 -1.10(-1.66%)
Jul 13, 2005 66.50 66.50 66.08 66.10 1,501,300 -0.58(-0.87%)
Jul 12, 2005 66.70 66.92 66.33 66.68 1,915,500 +0.11(+0.17%)
Jul 11, 2005 66.00 66.74 65.95 66.57 2,528,800 +0.82(+1.25%)
Jul 08, 2005 64.80 66.05 64.71 65.75 2,174,000 +0.90(+1.39%)
Jul 07, 2005 64.05 64.89 63.95 64.85 888,000 +0.25(+0.39%)
Jul 06, 2005 64.90 65.05 64.56 64.60 769,800 -0.24(-0.37%)
Jul 05, 2005 64.15 65.18 63.95 64.84 1,238,100 +0.69(+1.08%)
Jul 01, 2005 63.70 64.25 63.49 64.15 1,497,300 +0.55(+0.86%)
Jun 30, 2005 63.72 63.87 62.98 63.60 1,957,800 +0.02(+0.03%)
Jun 29, 2005 63.38 63.80 63.38 63.58 412,900 +0.18(+0.28%)
Jun 28, 2005 63.05 63.42 63.00 63.40 617,800 +0.31(+0.49%)
Jun 27, 2005 62.90 63.25 62.88 63.09 856,000 +0.27(+0.43%)
Jun 24, 2005 63.35 63.68 62.82 62.82 1,314,700 -0.53(-0.84%)
Jun 23, 2005 63.60 63.81 63.32 63.35 987,000 -0.25(-0.39%)
Jun 22, 2005 63.61 64.10 63.39 63.60 1,685,800 +0.04(+0.06%)
Jun 21, 2005 64.22 64.34 63.56 63.56 2,148,700 -0.72(-1.12%)
Jun 20, 2005 64.39 64.51 64.15 64.28 979,600 -0.76(-1.17%)
Jun 17, 2005 64.10 65.07 64.10 65.04 2,433,300 +0.76(+1.18%)
Jun 16, 2005 64.10 64.31 63.80 64.28 2,226,300 +0.27(+0.42%)
Jun 15, 2005 64.25 64.27 63.84 64.01 1,054,600 -0.17(-0.26%)
Jun 14, 2005 63.75 64.22 63.56 64.18 887,600 +0.48(+0.75%)
Jun 13, 2005 63.20 63.70 63.10 63.70 809,200 +0.36(+0.57%)
Jun 10, 2005 63.50 63.60 63.19 63.34 696,900 -0.06(-0.09%)
Jun 09, 2005 64.06 64.80 62.94 63.40 984,400 -63.26(-49.94%)
Jun 08, 2005 126.20 127.66 126.20 126.66 2,501,200 +0.66(+0.52%)
Jun 07, 2005 125.30 127.20 125.30 126.00 1,446,300 +0.90(+0.72%)
Jun 06, 2005 124.10 125.20 124.10 125.10 367,200 +1.22(+0.98%)
Jun 03, 2005 124.97 125.61 123.88 123.88 1,157,300 -0.42(-0.34%)
Jun 02, 2005 124.57 124.70 124.01 124.30 470,900 -0.35(-0.28%)
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.