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 (%)
Oct 31, 2003 25.89 25.89 25.76 25.79 377,380 -0.04(-0.15%)
Oct 30, 2003 25.78 25.89 25.78 25.83 133,490 +0.02(+0.09%)
Oct 29, 2003 25.61 25.88 25.59 25.81 218,996 +0.26(+1.00%)
Oct 28, 2003 25.80 25.80 25.29 25.56 268,784 -0.17(-0.68%)
Oct 27, 2003 25.56 25.92 25.55 25.73 417,066 +0.30(+1.18%)
Oct 24, 2003 25.64 25.64 25.31 25.43 415,623 -0.21(-0.81%)
Oct 23, 2003 25.81 25.81 25.48 25.64 304,502 -0.26(-1.01%)
Oct 22, 2003 26.11 26.11 25.81 25.90 267,702 -0.18(-0.70%)
Oct 21, 2003 26.10 26.19 26.06 26.08 87,309 +0.02(+0.10%)
Oct 20, 2003 26.26 26.26 26.06 26.06 98,854 -0.06(-0.22%)
Oct 17, 2003 26.42 26.43 26.12 26.12 587,718 -0.27(-1.01%)
Oct 16, 2003 26.34 26.40 26.34 26.38 31,027 +0.06(+0.24%)
Oct 15, 2003 26.43 26.43 26.30 26.32 59,168 -0.06(-0.23%)
Oct 14, 2003 26.33 26.39 26.25 26.38 133,129 +0.02(+0.07%)
Oct 13, 2003 26.36 26.45 26.31 26.36 164,517 +0.10(+0.37%)
Oct 10, 2003 26.30 26.38 26.19 26.26 208,894 +0.04(+0.17%)
Oct 09, 2003 26.35 26.35 26.22 26.22 102,102 +0.04(+0.14%)
Oct 08, 2003 26.17 26.17 26.15 26.18 113,647 +0.02(+0.06%)
Oct 07, 2003 26.27 26.28 26.17 26.17 615,498 -0.12(-0.47%)
Oct 06, 2003 26.09 26.26 26.09 26.29 134,572 +0.32(+1.24%)
Oct 03, 2003 25.96 26.19 25.96 25.97 670,337 +0.26(+1.01%)
Oct 02, 2003 25.51 25.76 25.65 25.71 619,467 +0.19(+0.76%)
Oct 01, 2003 25.40 25.49 25.40 25.51 77,929 +0.16(+0.63%)
Sep 30, 2003 25.25 25.38 25.06 25.35 137,819 +0.17(+0.68%)
Sep 29, 2003 25.07 25.18 25.07 25.18 48,345 +0.12(+0.49%)
Sep 26, 2003 24.96 25.06 24.70 25.06 97,411 -0.06(-0.24%)
Sep 25, 2003 25.05 25.12 24.96 25.12 248,941 +0.06(+0.24%)
Sep 24, 2003 25.22 25.22 25.08 25.06 71,074 -0.14(-0.55%)
Sep 23, 2003 25.03 25.28 25.03 25.20 118,698 +0.17(+0.68%)
Sep 22, 2003 24.94 25.09 24.89 25.03 413,819 -0.09(-0.35%)
Sep 19, 2003 24.95 25.17 24.95 25.12 110,039 +0.19(+0.77%)
Sep 18, 2003 24.82 24.97 24.82 24.93 726,620 +0.17(+0.71%)
Sep 17, 2003 24.89 24.89 24.70 24.75 68,549 -0.13(-0.51%)
Sep 16, 2003 24.90 24.94 24.83 24.88 82,258 -0.01(-0.03%)
Sep 15, 2003 24.95 24.95 24.83 24.89 94,164 -0.05(-0.21%)
Sep 12, 2003 24.77 24.94 24.69 24.94 81,898 -0.25(-1.00%)
Sep 11, 2003 25.11 25.23 25.04 25.19 97,772 +0.22(+0.88%)
Sep 10, 2003 25.39 25.39 24.92 24.97 232,706 -0.44(-1.74%)
Sep 09, 2003 25.43 25.44 25.24 25.42 71,796 -0.09(-0.36%)
Sep 08, 2003 25.26 25.53 25.26 25.51 64,580 +0.07(+0.27%)
Sep 05, 2003 25.49 25.51 25.31 25.44 157,662 -0.11(-0.43%)
Sep 04, 2003 25.53 25.60 25.42 25.55 167,404 +0.12(+0.46%)
Sep 03, 2003 25.31 25.50 25.01 25.43 179,309 +0.19(+0.75%)
Sep 02, 2003 25.01 25.25 24.90 25.25 112,204 +0.30(+1.20%)
Aug 29, 2003 24.83 24.95 24.75 24.95 59,890 +0.14(+0.57%)
Aug 28, 2003 24.85 24.85 24.72 24.80 103,905 -0.01(-0.04%)
Aug 27, 2003 24.52 24.83 24.52 24.82 387,121 +0.22(+0.88%)
Aug 26, 2003 24.35 24.60 24.19 24.60 285,380 +0.25(+1.04%)
Aug 25, 2003 24.57 24.57 24.25 24.35 202,039 -0.26(-1.07%)
Aug 22, 2003 24.83 24.83 24.56 24.61 67,466 -0.19(-0.75%)
Aug 21, 2003 24.79 24.86 24.70 24.80 103,905 +0.04(+0.18%)
Aug 20, 2003 24.57 24.75 24.57 24.75 143,953 +0.07(+0.28%)
Aug 19, 2003 24.65 24.70 24.57 24.68 134,572 +0.08(+0.34%)
Aug 18, 2003 24.47 24.67 24.47 24.60 134,933 +0.14(+0.56%)
Aug 15, 2003 24.44 24.61 24.44 24.46 10,462 -0.09(-0.36%)
Aug 14, 2003 24.45 24.58 24.35 24.55 184,000 +0.15(+0.60%)
Aug 13, 2003 24.59 24.59 24.32 24.41 129,882 -0.15(-0.60%)
Aug 12, 2003 24.61 24.61 24.42 24.55 48,705 -0.01(-0.03%)
Aug 11, 2003 24.54 24.62 24.53 24.56 82,980 -0.04(-0.15%)
Aug 08, 2003 24.62 24.64 24.52 24.60 52,674 +0.08(+0.32%)
Aug 07, 2003 24.44 24.61 24.41 24.52 454,227 +0.07(+0.29%)
Aug 06, 2003 24.42 24.46 24.20 24.45 82,619 +0.06(+0.24%)
Aug 05, 2003 24.50 24.51 24.32 24.39 76,847 -0.07(-0.31%)
Aug 04, 2003 24.57 24.57 24.27 24.46 175,341 -0.18(-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.