Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 20.39 20.67 20.39 20.64 223,686 +0.22(+1.09%)
Jan 30, 2003 20.54 20.57 20.37 20.41 358,980 -0.05(-0.24%)
Jan 29, 2003 20.23 20.50 20.23 20.46 163,796 +0.13(+0.63%)
Jan 28, 2003 20.23 20.36 20.19 20.34 69,631 +0.07(+0.37%)
Jan 27, 2003 20.40 20.40 20.18 20.26 379,184 -0.18(-0.89%)
Jan 24, 2003 20.59 20.59 20.39 20.44 320,015 -0.19(-0.91%)
Jan 23, 2003 20.68 20.68 20.52 20.63 89,113 +0.05(+0.26%)
Jan 22, 2003 20.52 20.64 20.51 20.58 159,105 +0.02(+0.11%)
Jan 21, 2003 20.65 20.67 20.54 20.56 103,545 -0.04(-0.22%)
Jan 17, 2003 20.68 20.76 20.58 20.60 243,890 -0.28(-1.33%)
Jan 16, 2003 20.95 21.09 20.82 20.88 72,156 -0.19(-0.88%)
Jan 15, 2003 21.02 21.16 20.94 21.07 101,741 -0.00(-0.01%)
Jan 14, 2003 21.07 21.15 21.04 21.07 48,345 -0.06(-0.26%)
Jan 13, 2003 21.29 21.29 21.10 21.12 49,066 -0.14(-0.64%)
Jan 10, 2003 21.34 21.37 21.18 21.26 271,310 -0.12(-0.57%)
Jan 09, 2003 21.40 21.46 21.27 21.38 93,082 +0.09(+0.42%)
Jan 08, 2003 21.52 21.54 21.29 21.29 142,149 -0.33(-1.51%)
Jan 07, 2003 21.62 21.70 21.44 21.62 228,737 -0.25(-1.14%)
Jan 06, 2003 21.70 21.90 21.68 21.87 267,702 +0.17(+0.79%)
Jan 03, 2003 21.51 21.70 21.48 21.70 286,102 +0.27(+1.27%)
Jan 02, 2003 21.44 21.48 21.37 21.43 148,282 +0.00(+0.00%)
Dec 31, 2002 21.29 21.51 21.29 21.43 231,623 +0.16(+0.73%)
Dec 30, 2002 21.23 21.27 21.13 21.27 57,364 +0.05(+0.25%)
Dec 27, 2002 21.21 21.26 21.08 21.22 303,059 -0.01(-0.07%)
Dec 26, 2002 21.29 21.33 21.23 21.23 31,027 -0.06(-0.26%)
Dec 24, 2002 21.17 21.29 21.17 21.29 62,054 +0.18(+0.85%)
Dec 23, 2002 21.07 21.15 21.04 21.11 108,956 -0.01(-0.07%)
Dec 20, 2002 21.01 21.12 20.94 21.12 173,537 +0.14(+0.67%)
Dec 19, 2002 20.93 21.08 20.93 20.98 110,039 -0.11(-0.53%)
Dec 18, 2002 21.15 21.15 20.93 21.09 323,262 -0.09(-0.41%)
Dec 17, 2002 21.29 21.29 21.12 21.18 56,643 -0.07(-0.35%)
Dec 16, 2002 21.18 21.25 21.08 21.25 87,309 +0.07(+0.31%)
Dec 13, 2002 21.22 21.30 21.13 21.18 45,098 -0.54(-2.50%)
Dec 12, 2002 21.68 21.73 21.56 21.73 40,047 +0.03(+0.13%)
Dec 11, 2002 21.69 21.76 21.66 21.70 139,623 -0.02(-0.08%)
Dec 10, 2002 21.86 21.86 21.66 21.72 43,654 -0.08(-0.37%)
Dec 09, 2002 21.62 21.84 21.61 21.80 93,082 +0.06(+0.25%)
Dec 06, 2002 21.62 21.74 21.58 21.74 100,298 +0.02(+0.11%)
Dec 05, 2002 21.76 21.78 21.68 21.72 196,988 +0.01(+0.06%)
Dec 04, 2002 21.80 21.84 21.68 21.70 51,592 -0.19(-0.89%)
Dec 03, 2002 21.90 21.94 21.85 21.90 266,619 +0.06(+0.25%)
Dec 02, 2002 21.70 21.92 21.70 21.84 232,345 +0.05(+0.23%)
Nov 29, 2002 21.72 21.79 21.72 21.79 14,070 +0.03(+0.15%)
Nov 27, 2002 21.66 21.76 21.59 21.76 424,643 +0.17(+0.78%)
Nov 26, 2002 21.62 21.64 21.49 21.59 102,823 -0.03(-0.15%)
Nov 25, 2002 21.58 21.62 21.45 21.62 45,458 +0.02(+0.12%)
Nov 22, 2002 21.48 21.60 21.34 21.60 60,972 +0.10(+0.48%)
Nov 21, 2002 21.43 21.52 21.36 21.49 83,341 +0.09(+0.40%)
Nov 20, 2002 21.40 21.42 21.26 21.41 84,784 +0.07(+0.31%)
Nov 19, 2002 21.30 21.44 21.24 21.34 373,412 +0.08(+0.38%)
Nov 18, 2002 21.36 21.40 21.24 21.26 32,470 -0.17(-0.81%)
Nov 15, 2002 21.43 21.49 21.36 21.44 106,431 +0.02(+0.08%)
Nov 14, 2002 21.18 21.42 21.13 21.42 294,039 +0.43(+2.05%)
Nov 13, 2002 21.23 21.32 20.99 20.99 172,094 -0.20(-0.94%)
Nov 12, 2002 20.98 21.28 20.98 21.19 200,235 +0.14(+0.66%)
Nov 11, 2002 21.08 21.13 20.89 21.05 117,254 -0.14(-0.64%)
Nov 08, 2002 21.33 21.33 21.12 21.19 256,878 -0.18(-0.84%)
Nov 07, 2002 21.43 21.43 21.29 21.37 106,431 -0.10(-0.46%)
Nov 06, 2002 21.33 21.47 21.29 21.47 119,780 +0.22(+1.06%)
Nov 05, 2002 21.20 21.32 21.16 21.24 132,407 +0.01(+0.05%)
Nov 04, 2002 21.04 21.26 20.94 21.23 159,105 +0.32(+1.55%)
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.