Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.06 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.26 37.64 37.22 37.48 2,618,123 +0.29(+0.78%)
May 27, 2005 37.00 37.19 36.97 37.19 1,123,037 +0.19(+0.51%)
May 26, 2005 37.18 37.50 36.91 37.00 1,922,254 -0.14(-0.38%)
May 25, 2005 37.52 37.53 37.02 37.14 3,165,370 -0.45(-1.18%)
May 24, 2005 37.75 37.87 37.43 37.58 3,221,801 -0.42(-1.11%)
May 23, 2005 38.03 38.19 37.97 38.01 3,174,229 +0.01(+0.03%)
May 20, 2005 38.01 38.06 37.67 37.99 3,121,735 -0.01(-0.03%)
May 19, 2005 37.37 38.01 37.37 38.01 4,003,957 +0.62(+1.65%)
May 18, 2005 37.31 37.48 37.25 37.39 5,265,119 +0.43(+1.15%)
May 17, 2005 36.73 37.05 36.61 36.96 1,629,273 +0.22(+0.60%)
May 16, 2005 36.32 36.75 36.32 36.74 2,194,893 +0.44(+1.21%)
May 13, 2005 36.76 36.79 36.24 36.30 3,805,465 -0.37(-1.00%)
May 12, 2005 37.02 37.04 36.54 36.67 1,690,953 -0.32(-0.87%)
May 11, 2005 37.06 37.06 36.61 36.99 4,041,687 +0.11(+0.30%)
May 10, 2005 36.94 36.97 36.67 36.88 3,680,137 -0.06(-0.17%)
May 09, 2005 36.27 36.96 36.24 36.94 2,218,515 +0.60(+1.66%)
May 06, 2005 36.30 36.59 36.11 36.34 4,095,821 -0.24(-0.66%)
May 05, 2005 36.42 36.72 36.42 36.58 4,589,590 +0.22(+0.60%)
May 04, 2005 36.02 36.39 35.91 36.36 2,671,273 +0.11(+0.29%)
May 03, 2005 36.06 36.26 35.87 36.26 2,086,953 +0.18(+0.49%)
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.