Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.02 23.05 22.90 23.00 170,511 +0.16(+0.70%)
Oct 30, 2002 22.85 23.00 22.73 22.84 208,330 -0.01(-0.04%)
Oct 29, 2002 22.99 22.99 22.53 22.85 190,398 -0.14(-0.60%)
Oct 28, 2002 23.33 23.34 22.93 22.99 133,018 -0.16(-0.69%)
Oct 25, 2002 22.73 23.19 22.73 23.15 194,637 +0.34(+1.51%)
Oct 24, 2002 22.67 22.84 22.57 22.80 146,711 +0.28(+1.23%)
Oct 23, 2002 22.50 22.64 22.24 22.53 175,075 +0.01(+0.04%)
Oct 22, 2002 22.88 22.88 22.52 22.52 239,628 -0.45(-1.98%)
Oct 21, 2002 22.97 23.00 22.77 22.97 267,993 -0.11(-0.46%)
Oct 18, 2002 23.13 23.23 22.82 23.08 102,372 +0.08(+0.33%)
Oct 17, 2002 23.11 23.16 23.00 23.00 167,577 +0.21(+0.94%)
Oct 16, 2002 22.85 23.00 22.53 22.79 374,277 -0.12(-0.54%)
Oct 15, 2002 22.82 23.15 22.77 22.91 172,141 +0.44(+1.95%)
Oct 14, 2002 22.76 22.77 22.36 22.47 204,418 -0.29(-1.25%)
Oct 11, 2002 22.73 22.89 22.64 22.76 128,454 +0.49(+2.20%)
Oct 10, 2002 21.62 22.36 21.30 22.27 572,174 +0.53(+2.43%)
Oct 09, 2002 22.15 22.15 21.70 21.74 292,118 -0.53(-2.37%)
Oct 08, 2002 22.64 22.64 21.98 22.27 377,863 -0.28(-1.22%)
Oct 07, 2002 23.28 23.28 22.54 22.54 157,144 -0.69(-2.96%)
Oct 04, 2002 23.74 23.74 23.17 23.23 294,727 -0.51(-2.14%)
Oct 03, 2002 23.62 23.74 23.56 23.74 19,887 +0.11(+0.45%)
Oct 02, 2002 23.91 23.94 23.59 23.63 202,135 -0.27(-1.13%)
Oct 01, 2002 24.02 24.02 23.71 23.90 154,862 -0.07(-0.28%)
Sep 30, 2002 24.08 24.08 23.86 23.97 218,437 -0.28(-1.14%)
Sep 27, 2002 24.29 24.43 24.14 24.25 163,338 -0.17(-0.70%)
Sep 26, 2002 24.23 24.42 24.17 24.42 58,032 +0.28(+1.17%)
Sep 25, 2002 24.23 24.29 23.99 24.14 68,465 -0.06(-0.25%)
Sep 24, 2002 24.26 24.34 24.17 24.20 460,022 -0.27(-1.10%)
Sep 23, 2002 24.45 24.53 24.34 24.47 85,092 -0.07(-0.29%)
Sep 20, 2002 24.55 24.58 24.45 24.54 95,199 +0.11(+0.44%)
Sep 19, 2002 24.48 24.58 24.34 24.43 59,336 -0.18(-0.75%)
Sep 18, 2002 24.74 24.74 24.49 24.61 114,108 -0.00(-0.01%)
Sep 17, 2002 24.94 24.94 24.62 24.62 35,210 -0.24(-0.97%)
Sep 16, 2002 24.91 24.94 24.72 24.86 232,782 -0.03(-0.12%)
Sep 13, 2002 24.71 24.94 24.69 24.89 36,188 -0.26(-1.04%)
Sep 12, 2002 25.18 25.29 25.07 25.15 75,637 -0.18(-0.73%)
Sep 11, 2002 25.30 25.41 25.29 25.34 47,273 +0.04(+0.16%)
Sep 10, 2002 25.29 25.46 25.24 25.30 24,777 -0.04(-0.17%)
Sep 09, 2002 25.24 25.34 25.19 25.34 14,019 +0.04(+0.17%)
Sep 06, 2002 25.41 25.41 25.26 25.30 27,712 +0.01(+0.02%)
Sep 05, 2002 25.37 25.38 25.21 25.29 58,358 -0.09(-0.34%)
Sep 04, 2002 25.30 25.43 25.27 25.38 35,862 +0.06(+0.25%)
Sep 03, 2002 25.55 25.55 25.22 25.31 75,963 -0.27(-1.04%)
Aug 30, 2002 25.49 25.65 25.49 25.58 25,756 +0.12(+0.47%)
Aug 29, 2002 25.34 25.50 25.34 25.46 71,725 -0.12(-0.47%)
Aug 28, 2002 25.27 25.58 25.20 25.58 103,350 +0.21(+0.83%)
Aug 27, 2002 25.43 25.43 25.26 25.37 66,509 +0.12(+0.46%)
Aug 26, 2002 25.18 25.29 24.88 25.25 37,492 +0.17(+0.70%)
Aug 23, 2002 25.09 25.19 25.00 25.07 34,558 -0.01(-0.05%)
Aug 22, 2002 25.01 25.12 24.98 25.09 43,687 +0.07(+0.29%)
Aug 21, 2002 25.00 25.04 24.87 25.01 56,728 +0.12(+0.49%)
Aug 20, 2002 25.01 25.01 24.77 24.89 34,558 -0.14(-0.55%)
Aug 16, 2002 24.54 25.06 24.54 25.03 182,900 +0.28(+1.12%)
Aug 15, 2002 24.61 24.75 24.57 24.75 128,780 +0.15(+0.60%)
Aug 14, 2002 24.32 24.61 24.20 24.61 157,470 +0.18(+0.73%)
Aug 13, 2002 24.81 24.89 24.40 24.43 284,946 -0.28(-1.12%)
Aug 12, 2002 24.20 24.70 24.20 24.70 694,434 -0.02(-0.07%)
Aug 07, 2002 24.53 24.72 24.27 24.72 378,515 +0.50(+2.08%)
Aug 06, 2002 24.17 24.38 24.17 24.22 585,542 +0.06(+0.25%)
Aug 05, 2002 24.46 24.52 24.11 24.16 644,878 -0.42(-1.72%)
Aug 02, 2002 24.91 24.94 24.46 24.58 661,179 -0.55(-2.20%)
Aug 01, 2002 25.34 25.35 24.89 25.13 510,230 -0.35(-1.38%)
Jul 31, 2002 25.21 25.50 24.84 25.49 249,735 +0.12(+0.47%)
Jul 30, 2002 24.78 25.64 24.60 25.37 595,648 +0.38(+1.53%)
Jul 29, 2002 24.35 25.07 24.35 24.98 227,239 +1.06(+4.42%)
Jul 26, 2002 23.62 23.92 23.53 23.92 803,653 +0.81(+3.52%)
Jul 25, 2002 22.33 23.34 22.24 23.11 603,147 +0.60(+2.66%)
Jul 24, 2002 21.47 22.84 21.39 22.51 600,213 +0.14(+0.62%)
Jul 23, 2002 23.25 23.39 22.33 22.38 1,058,931 -0.81(-3.51%)
Jul 22, 2002 23.80 23.92 22.45 23.19 550,983 -0.36(-1.55%)
Jul 19, 2002 23.68 23.68 23.42 23.55 148,015 -1.08(-4.37%)
Jul 17, 2002 25.03 25.06 24.37 24.63 195,941 -0.14(-0.56%)
Jul 12, 2002 25.06 25.12 24.61 24.77 194,311 -0.09(-0.37%)
Jul 11, 2002 25.15 25.27 24.42 24.86 228,543 -0.46(-1.82%)
Jul 10, 2002 25.70 25.84 25.27 25.32 250,061 -0.33(-1.27%)
Jul 09, 2002 25.89 25.96 25.64 25.65 51,186 -0.26(-0.99%)
Jul 08, 2002 26.29 26.29 25.83 25.90 120,629 -0.15(-0.59%)
Jul 05, 2002 26.09 26.32 25.87 26.06 554,243 +0.11(+0.41%)
Jul 04, 2002 26.26 26.26 25.77 25.95 162,034 +0.00(+0.00%)
Jul 03, 2002 26.26 26.26 25.77 25.95 162,034 -0.35(-1.34%)
Jul 02, 2002 26.50 26.53 26.04 26.30 172,793 -0.27(-1.03%)
Jul 01, 2002 26.79 26.79 26.38 26.57 236,042 -0.17(-0.64%)
Jun 28, 2002 26.65 26.83 26.62 26.75 392,860 +0.05(+0.18%)
Jun 27, 2002 26.53 26.70 26.44 26.70 178,009 +0.10(+0.39%)
Jun 26, 2002 26.65 26.67 26.26 26.59 158,774 -0.09(-0.34%)
Jun 25, 2002 26.55 26.76 26.55 26.68 57,706 +0.05(+0.18%)
Jun 21, 2002 26.62 26.67 26.50 26.64 117,695 +0.24(+0.89%)
Jun 20, 2002 26.22 26.50 26.22 26.40 86,722 +0.10(+0.37%)
Jun 19, 2002 26.32 26.47 26.15 26.30 48,903 +0.04(+0.15%)
Jun 18, 2002 26.44 26.47 26.26 26.26 57,380 -0.07(-0.27%)
Jun 17, 2002 26.22 26.39 26.22 26.33 122,911 +0.13(+0.49%)
Jun 14, 2002 26.29 26.35 26.13 26.20 100,741 -0.48(-1.82%)
Jun 12, 2002 26.75 26.84 26.56 26.69 58,684 -0.06(-0.22%)
Jun 11, 2002 26.76 26.82 26.63 26.75 174,749 +0.06(+0.23%)
Jun 10, 2002 26.58 26.74 26.50 26.68 191,703 +0.14(+0.52%)
Jun 07, 2002 26.47 26.55 26.34 26.55 89,983 -0.08(-0.29%)
Jun 06, 2002 26.73 26.73 26.53 26.62 109,544 -0.11(-0.40%)
Jun 05, 2002 26.72 26.76 26.67 26.73 159,752 +0.02(+0.06%)
May 31, 2002 26.75 26.85 26.68 26.72 45,969 +0.18(+0.69%)
May 28, 2002 26.44 26.53 26.26 26.53 33,254 +0.11(+0.41%)
May 27, 2002 26.29 26.50 26.24 26.42 44,991 +0.00(+0.00%)
May 24, 2002 26.29 26.50 26.24 26.42 44,991 +0.02(+0.07%)
May 23, 2002 25.98 26.44 25.88 26.41 105,306 +0.58(+2.24%)
May 22, 2002 25.86 25.95 25.80 25.83 33,580 -0.12(-0.47%)
May 21, 2002 26.07 26.07 25.86 25.95 40,101 -0.09(-0.35%)
May 20, 2002 26.18 26.19 26.04 26.04 29,994 -0.19(-0.73%)
May 17, 2002 26.07 26.23 26.07 26.23 96,829 +0.14(+0.52%)
May 16, 2002 26.18 26.23 25.98 26.10 178,662 -0.11(-0.42%)
May 15, 2002 26.12 26.26 26.09 26.21 48,577 +0.15(+0.58%)
May 14, 2002 25.87 26.06 25.80 26.06 17,279 +0.13(+0.51%)
May 13, 2002 25.78 25.99 25.78 25.92 29,342 +0.16(+0.62%)
May 10, 2002 26.03 26.03 25.65 25.76 141,169 -0.23(-0.89%)
May 09, 2002 26.21 26.22 25.99 25.99 108,892 -0.31(-1.17%)
May 08, 2002 26.49 26.49 26.08 26.30 237,998 -0.09(-0.35%)
May 07, 2002 26.56 26.56 26.29 26.39 80,528 -0.14(-0.54%)
May 06, 2002 26.78 26.78 26.54 26.54 717,256 -0.22(-0.83%)
May 03, 2002 26.70 26.82 26.49 26.76 117,043 +0.00(+0.00%)
May 02, 2002 26.38 26.76 26.38 26.76 61,944 +0.33(+1.24%)
May 01, 2002 26.29 26.44 26.07 26.43 191,703 +0.22(+0.84%)
Apr 30, 2002 25.93 26.22 25.93 26.21 91,939 +0.40(+1.54%)
Apr 29, 2002 25.93 25.93 25.76 25.81 11,084 -0.15(-0.58%)
Apr 26, 2002 26.10 26.10 25.89 25.96 20,865 -0.09(-0.34%)
Apr 25, 2002 25.87 26.05 25.87 26.05 16,301 +0.12(+0.46%)
Apr 24, 2002 25.93 26.06 25.86 25.93 311,680 +0.17(+0.64%)
Apr 23, 2002 25.99 26.09 25.67 25.76 111,500 -0.39(-1.50%)
Apr 22, 2002 26.41 26.41 26.06 26.16 236,042 -0.31(-1.17%)
Apr 19, 2002 26.72 26.72 26.30 26.47 61,292 -0.14(-0.53%)
Apr 18, 2002 26.61 26.80 26.52 26.61 268,645 +0.12(+0.44%)
Apr 17, 2002 26.76 26.87 26.33 26.49 465,238 -0.35(-1.29%)
Apr 16, 2002 27.25 27.25 26.84 26.84 199,201 -0.44(-1.62%)
Apr 15, 2002 27.36 27.36 27.08 27.28 174,749 -0.14(-0.50%)
Apr 12, 2002 27.08 27.42 27.08 27.42 104,654 +0.29(+1.07%)
Apr 11, 2002 27.11 27.24 26.99 27.13 157,470 -0.13(-0.46%)
Apr 10, 2002 27.01 27.34 27.01 27.25 79,550 +0.31(+1.14%)
Apr 09, 2002 26.78 26.95 26.75 26.95 186,812 +0.21(+0.78%)
Apr 08, 2002 26.50 26.75 26.49 26.74 49,881 +0.24(+0.90%)
Apr 05, 2002 26.42 26.56 26.42 26.50 194,637 +0.24(+0.92%)
Apr 04, 2002 26.22 26.29 26.19 26.26 16,301 +0.06(+0.21%)
Apr 03, 2002 26.24 26.24 26.09 26.20 50,533 -0.01(-0.04%)
Apr 02, 2002 26.21 26.29 26.17 26.21 21,843 +0.05(+0.18%)
Apr 01, 2002 25.96 26.16 25.95 26.16 7,498 +0.03(+0.12%)
Mar 29, 2002 26.24 26.27 26.09 26.13 56,076 +0.00(+0.00%)
Mar 28, 2002 26.24 26.27 26.09 26.13 56,076 -0.07(-0.28%)
Mar 27, 2002 26.10 26.21 26.10 26.21 21,191 +0.19(+0.74%)
Mar 26, 2002 25.98 26.10 25.98 26.01 14,997 +0.22(+0.84%)
Mar 25, 2002 25.92 25.98 25.80 25.80 229,522 -0.27(-1.05%)
Mar 22, 2002 26.04 26.13 26.01 26.07 36,840 +0.12(+0.46%)
Mar 21, 2002 25.86 25.95 25.77 25.95 6,520 +0.09(+0.36%)
Mar 20, 2002 25.76 25.87 25.76 25.86 20,213 -0.05(-0.18%)
Mar 19, 2002 25.78 25.93 25.76 25.90 35,536 +0.12(+0.48%)
Mar 18, 2002 25.81 25.81 25.67 25.78 30,972 -0.02(-0.06%)
Mar 15, 2002 25.67 25.89 25.67 25.80 117,695 +0.14(+0.54%)
Mar 14, 2002 25.43 25.76 25.43 25.66 160,730 +0.14(+0.57%)
Mar 13, 2002 25.30 25.51 25.28 25.51 95,851 +0.12(+0.48%)
Mar 12, 2002 25.40 25.49 25.27 25.39 20,213 -0.10(-0.37%)
Mar 11, 2002 25.57 25.65 25.35 25.49 291,466 -0.20(-0.79%)
Mar 08, 2002 25.76 25.76 25.60 25.69 89,983 -0.35(-1.35%)
Mar 07, 2002 26.07 26.10 25.94 26.04 220,719 +0.01(+0.05%)
Mar 06, 2002 25.96 26.05 25.75 26.03 180,292 +0.18(+0.70%)
Mar 05, 2002 25.60 25.95 25.60 25.85 111,500 +0.33(+1.30%)
Mar 04, 2002 25.29 25.52 25.18 25.52 575,109 +0.27(+1.08%)
Mar 01, 2002 25.04 25.24 25.00 25.24 118,021 +0.25(+1.02%)
Feb 28, 2002 25.04 25.06 24.92 24.99 20,539 -0.01(-0.04%)
Feb 27, 2002 25.03 25.06 24.97 25.00 41,079 -0.05(-0.21%)
Feb 26, 2002 25.05 25.09 24.97 25.05 104,654 +0.02(+0.10%)
Feb 25, 2002 25.01 25.06 24.92 25.03 62,922 +0.04(+0.17%)
Feb 22, 2002 24.71 24.98 24.69 24.98 12,062 +0.29(+1.18%)
Feb 21, 2002 24.94 24.94 24.69 24.69 23,147 -0.17(-0.68%)
Feb 20, 2002 24.80 24.86 24.65 24.86 61,292 +0.10(+0.40%)
Feb 19, 2002 24.74 24.86 24.72 24.76 32,602 -0.10(-0.39%)
Feb 18, 2002 24.75 24.89 24.75 24.86 157,796 +0.00(+0.00%)
Feb 15, 2002 24.75 24.89 24.75 24.86 157,796 +0.14(+0.56%)
Feb 14, 2002 24.66 24.77 24.66 24.72 24,451 +0.11(+0.45%)
Feb 13, 2002 24.57 24.63 24.49 24.61 10,432 +0.07(+0.30%)
Feb 12, 2002 24.65 24.65 24.54 24.54 19,235 -0.08(-0.31%)
Feb 11, 2002 24.51 24.61 24.45 24.61 17,931 +0.23(+0.94%)
Feb 08, 2002 24.37 24.38 24.26 24.38 36,188 -0.02(-0.06%)
Feb 07, 2002 24.52 24.52 24.32 24.40 14,997 +0.02(+0.06%)
Feb 06, 2002 24.45 24.49 24.27 24.38 1,890,948 -0.15(-0.62%)
Feb 05, 2002 24.48 24.58 24.42 24.54 32,602 -0.06(-0.24%)
Feb 04, 2002 24.54 24.63 24.48 24.60 44,339 -0.00(-0.01%)
Feb 01, 2002 24.54 24.60 24.45 24.60 31,950 +0.10(+0.39%)
Jan 31, 2002 24.46 24.52 24.37 24.50 44,013 -0.02(-0.06%)
Jan 30, 2002 24.40 24.52 24.29 24.52 21,517 +0.24(+0.99%)
Jan 29, 2002 24.48 24.48 24.28 24.28 48,903 -0.17(-0.68%)
Jan 28, 2002 24.49 24.49 24.33 24.45 50,533 +0.01(+0.04%)
Jan 25, 2002 24.40 24.45 24.33 24.44 39,123 +0.04(+0.15%)
Jan 24, 2002 24.48 24.48 24.40 24.40 26,408 -0.11(-0.44%)
Jan 23, 2002 24.54 24.54 24.48 24.51 55,098 -0.04(-0.17%)
Jan 22, 2002 24.43 24.57 24.43 24.55 9,780 +0.04(+0.18%)
Jan 21, 2002 24.61 24.61 24.42 24.51 24,777 +0.00(+0.00%)
Jan 18, 2002 24.61 24.61 24.42 24.51 24,777 -0.09(-0.37%)
Jan 17, 2002 24.51 24.60 24.48 24.60 15,323 +0.06(+0.25%)
Jan 16, 2002 24.60 24.71 24.54 24.54 9,454 -0.05(-0.19%)
Jan 15, 2002 24.66 24.66 24.54 24.58 27,060 -0.00(-0.01%)
Jan 14, 2002 24.48 24.59 24.33 24.59 41,405 +0.08(+0.34%)
Jan 11, 2002 24.40 24.51 24.40 24.50 21,191 +0.00(+0.00%)
Jan 10, 2002 24.55 24.55 24.49 24.50 14,671 +0.03(+0.11%)
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.