Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.71 +0.45 (+0.50%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.77 30.82 30.40 30.45 161,379 -0.21(-0.69%)
Dec 30, 2003 30.63 30.74 30.57 30.66 409,805 +0.12(+0.40%)
Dec 29, 2003 30.47 30.58 30.39 30.54 154,858 +0.15(+0.49%)
Dec 26, 2003 30.37 30.44 30.34 30.39 14,670 +0.05(+0.15%)
Dec 24, 2003 30.24 30.34 30.20 30.34 74,984 +0.15(+0.50%)
Dec 23, 2003 30.32 30.32 30.17 30.19 364,162 -0.08(-0.26%)
Dec 22, 2003 30.02 30.21 30.02 30.27 190,720 +0.13(+0.43%)
Dec 19, 2003 30.11 30.12 30.03 30.14 70,746 +0.09(+0.30%)
Dec 18, 2003 30.01 30.01 29.97 30.05 112,476 +0.08(+0.28%)
Dec 17, 2003 29.95 29.99 29.84 29.97 273,529 +0.02(+0.06%)
Dec 16, 2003 29.75 29.96 29.63 29.95 174,420 +0.20(+0.67%)
Dec 15, 2003 30.04 30.04 29.75 29.75 639,648 -0.14(-0.46%)
Dec 12, 2003 29.91 29.95 29.83 29.89 173,767 -0.43(-1.41%)
Dec 11, 2003 30.04 30.32 30.04 30.32 176,702 +0.29(+0.95%)
Dec 10, 2003 30.16 30.16 29.95 30.03 307,761 -0.14(-0.47%)
Dec 09, 2003 30.17 30.17 30.09 30.17 187,786 +0.00(+0.00%)
Dec 08, 2003 29.94 30.17 29.94 30.17 490,984 +0.22(+0.74%)
Dec 05, 2003 30.03 30.03 29.92 29.95 434,256 +0.01(+0.03%)
Dec 04, 2003 30.06 30.06 29.94 29.94 65,203 -0.12(-0.40%)
Dec 03, 2003 30.20 30.24 30.06 30.06 87,699 -0.07(-0.24%)
Dec 02, 2003 30.06 30.19 30.06 30.14 89,329 -0.02(-0.05%)
Dec 01, 2003 30.02 30.16 30.02 30.15 333,843 +0.39(+1.30%)
Nov 28, 2003 29.75 29.88 29.75 29.77 101,717 +0.09(+0.29%)
Nov 26, 2003 29.69 29.72 29.60 29.68 67,159 +0.11(+0.37%)
Nov 25, 2003 29.35 29.60 29.35 29.57 675,510 +0.30(+1.03%)
Nov 24, 2003 29.17 29.38 29.14 29.27 377,203 +0.37(+1.30%)
Nov 21, 2003 29.32 29.32 28.86 28.89 282,332 -0.24(-0.83%)
Nov 20, 2003 29.41 29.41 29.01 29.14 362,206 -0.27(-0.91%)
Nov 19, 2003 29.66 29.66 29.45 29.40 276,137 -0.15(-0.50%)
Nov 18, 2003 29.67 29.67 29.54 29.55 96,827 -0.01(-0.02%)
Nov 17, 2003 29.50 29.56 29.42 29.56 391,874 -0.17(-0.56%)
Nov 14, 2003 29.69 29.84 29.65 29.72 842,758 +0.16(+0.53%)
Nov 13, 2003 29.42 29.57 29.41 29.57 119,648 +0.07(+0.25%)
Nov 12, 2003 29.14 29.49 29.06 29.49 513,153 +0.43(+1.48%)
Nov 11, 2003 29.26 29.26 29.00 29.06 126,821 -0.24(-0.83%)
Nov 10, 2003 29.39 29.39 29.25 29.31 59,661 +0.00(+0.01%)
Nov 07, 2003 29.20 29.29 29.20 29.30 117,366 +0.13(+0.45%)
Nov 06, 2003 28.97 29.17 28.92 29.17 266,683 +0.21(+0.74%)
Nov 05, 2003 28.86 28.96 28.83 28.96 52,489 -0.06(-0.19%)
Nov 04, 2003 28.86 29.05 28.80 29.01 226,416 +0.12(+0.42%)
Nov 03, 2003 28.91 28.94 28.77 28.89 451,151 +0.34(+1.20%)
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%)
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.