Indicators

US Real Estate Ishares ETF (NY: IYR )

83.24 +0.13 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.84	35.06	34.41	34.57	2,931,296	-0.22(-0.63%)
Jan 28, 2005	34.72	34.88	34.57	34.79	2,895,759	+0.16(+0.46%)
Jan 27, 2005	35.00	35.06	34.49	34.63	3,236,782	-0.37(-1.05%)
Jan 26, 2005	34.89	35.11	34.75	35.00	2,741,223	+0.06(+0.16%)
Jan 25, 2005	35.70	35.84	34.94	34.94	3,476,085	-0.73(-2.05%)
Jan 24, 2005	36.04	36.19	35.64	35.67	4,028,046	-0.35(-0.98%)
Jan 21, 2005	36.09	36.22	35.81	36.02	3,637,467	+0.09(+0.24%)
Jan 20, 2005	36.16	36.22	35.79	35.94	2,413,567	-0.23(-0.63%)
Jan 19, 2005	37.19	37.19	36.02	36.17	3,435,984	+0.06(+0.16%)
Jan 18, 2005	35.70	36.11	35.46	36.11	2,182,741	+0.39(+1.10%)
Jan 14, 2005	35.37	35.75	35.37	35.72	1,232,050	+0.41(+1.16%)
Jan 13, 2005	35.07	35.86	35.07	35.30	3,227,327	+0.17(+0.48%)
Jan 12, 2005	35.29	35.29	34.66	35.14	2,503,224	-0.13(-0.38%)
Jan 11, 2005	35.71	35.90	35.27	35.27	1,950,937	-0.44(-1.23%)
Jan 10, 2005	35.88	35.96	35.60	35.71	1,280,302	-0.02(-0.06%)
Jan 07, 2005	35.89	36.16	35.61	35.73	2,343,798	-0.00(-0.01%)
Jan 06, 2005	35.52	35.95	35.50	35.73	3,425,225	+0.30(+0.86%)
Jan 05, 2005	36.65	36.65	35.21	35.43	11,290,593	-1.38(-3.74%)
Jan 04, 2005	37.54	37.62	36.73	36.81	1,680,336	-0.51(-1.37%)

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.