Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.65 28.65 28.51 28.54 341,015 -0.04(-0.15%)
Oct 30, 2003 28.53 28.65 28.53 28.59 120,626 +0.02(+0.09%)
Oct 29, 2003 28.34 28.64 28.32 28.56 197,893 +0.28(+1.00%)
Oct 28, 2003 28.56 28.56 27.99 28.28 242,883 -0.19(-0.68%)
Oct 27, 2003 28.28 28.68 28.28 28.47 376,877 +0.33(+1.18%)
Oct 24, 2003 28.37 28.37 28.01 28.14 375,573 -0.23(-0.81%)
Oct 23, 2003 28.56 28.56 28.20 28.37 275,159 -0.29(-1.01%)
Oct 22, 2003 28.89 28.89 28.56 28.66 241,905 -0.20(-0.70%)
Oct 21, 2003 28.88 28.99 28.84 28.86 78,896 +0.03(+0.10%)
Oct 20, 2003 29.06 29.06 28.84 28.84 89,329 -0.06(-0.22%)
Oct 17, 2003 29.24 29.25 28.90 28.90 531,084 -0.29(-1.01%)
Oct 16, 2003 29.15 29.21 29.15 29.19 28,037 +0.07(+0.24%)
Oct 15, 2003 29.25 29.25 29.11 29.12 53,467 -0.07(-0.23%)
Oct 14, 2003 29.14 29.20 29.05 29.19 120,300 +0.02(+0.07%)
Oct 13, 2003 29.17 29.27 29.12 29.17 148,664 +0.11(+0.37%)
Oct 10, 2003 29.11 29.19 28.99 29.06 188,764 +0.05(+0.17%)
Oct 09, 2003 29.16 29.16 29.02 29.01 92,263 +0.04(+0.14%)
Oct 08, 2003 28.96 28.96 28.94 28.97 102,695 +0.02(+0.06%)
Oct 07, 2003 29.07 29.08 28.96 28.96 556,187 -0.14(-0.47%)
Oct 06, 2003 28.88 29.06 28.88 29.09 121,604 +0.36(+1.24%)
Oct 03, 2003 28.73 28.98 28.73 28.74 605,742 +0.29(+1.01%)
Oct 02, 2003 28.23 28.51 28.39 28.45 559,774 +0.21(+0.76%)
Oct 01, 2003 28.11 28.20 28.11 28.23 70,420 +0.18(+0.63%)
Sep 30, 2003 27.94 28.08 27.73 28.06 124,539 +0.19(+0.68%)
Sep 29, 2003 27.75 27.87 27.75 27.87 43,686 +0.13(+0.49%)
Sep 26, 2003 27.62 27.73 27.33 27.73 88,025 -0.07(-0.24%)
Sep 25, 2003 27.72 27.80 27.63 27.80 224,952 +0.07(+0.24%)
Sep 24, 2003 27.91 27.91 27.76 27.73 64,225 -0.15(-0.55%)
Sep 23, 2003 27.70 27.97 27.70 27.88 107,260 +0.19(+0.68%)
Sep 22, 2003 27.60 27.76 27.54 27.70 373,943 -0.10(-0.35%)
Sep 19, 2003 27.61 27.85 27.61 27.80 99,435 +0.21(+0.77%)
Sep 18, 2003 27.46 27.64 27.46 27.58 656,601 +0.19(+0.71%)
Sep 17, 2003 27.54 27.54 27.33 27.39 61,943 -0.14(-0.51%)
Sep 16, 2003 27.55 27.60 27.47 27.53 74,332 -0.01(-0.03%)
Sep 15, 2003 27.61 27.61 27.48 27.54 85,090 -0.06(-0.21%)
Sep 12, 2003 27.41 27.60 27.32 27.60 74,006 -0.28(-1.00%)
Sep 11, 2003 27.79 27.92 27.71 27.88 88,351 +0.24(+0.88%)
Sep 10, 2003 28.10 28.10 27.58 27.64 210,282 -0.49(-1.74%)
Sep 09, 2003 28.14 28.15 27.93 28.13 64,877 -0.10(-0.36%)
Sep 08, 2003 27.96 28.25 27.96 28.23 58,357 +0.08(+0.27%)
Sep 05, 2003 28.20 28.23 28.00 28.15 142,470 -0.12(-0.43%)
Sep 04, 2003 28.25 28.33 28.13 28.27 151,272 +0.13(+0.46%)
Sep 03, 2003 28.00 28.22 27.68 28.15 162,031 +0.21(+0.75%)
Sep 02, 2003 27.68 27.94 27.55 27.94 101,391 +0.33(+1.20%)
Aug 29, 2003 27.48 27.61 27.39 27.61 54,119 +0.16(+0.57%)
Aug 28, 2003 27.50 27.50 27.35 27.45 93,893 -0.01(-0.04%)
Aug 27, 2003 27.13 27.48 27.13 27.46 349,818 +0.24(+0.88%)
Aug 26, 2003 26.95 27.22 26.77 27.22 257,880 +0.28(+1.04%)
Aug 25, 2003 27.19 27.19 26.84 26.94 182,570 -0.29(-1.07%)
Aug 22, 2003 27.48 27.48 27.18 27.23 60,965 -0.21(-0.75%)
Aug 21, 2003 27.44 27.51 27.34 27.44 93,893 +0.05(+0.18%)
Aug 20, 2003 27.19 27.39 27.19 27.39 130,081 +0.08(+0.28%)
Aug 19, 2003 27.28 27.33 27.19 27.31 121,604 +0.09(+0.34%)
Aug 18, 2003 27.08 27.30 27.08 27.22 121,931 +0.15(+0.56%)
Aug 15, 2003 27.05 27.23 27.05 27.07 9,454 -0.10(-0.36%)
Aug 14, 2003 27.05 27.20 26.95 27.17 166,269 +0.16(+0.60%)
Aug 13, 2003 27.21 27.21 26.92 27.01 117,366 -0.16(-0.60%)
Aug 12, 2003 27.24 27.24 27.02 27.17 44,012 -0.01(-0.03%)
Aug 11, 2003 27.16 27.24 27.14 27.18 74,984 -0.04(-0.15%)
Aug 08, 2003 27.25 27.27 27.13 27.22 47,598 +0.09(+0.32%)
Aug 07, 2003 27.05 27.23 27.01 27.13 410,457 +0.08(+0.29%)
Aug 06, 2003 27.02 27.07 26.78 27.05 74,658 +0.06(+0.24%)
Aug 05, 2003 27.11 27.12 26.91 26.99 69,441 -0.08(-0.31%)
Aug 04, 2003 27.19 27.19 26.86 27.07 158,445 -0.20(-0.72%)
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.