US Real Estate Ishares ETF (NY: IYR )

106.25 USD +0.94 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 75.80 76.16 75.75 75.89 19,500 +0.14(+0.18%)
Feb 27, 2003 75.45 75.75 75.16 75.75 27,900 +0.60(+0.80%)
Feb 26, 2003 75.40 75.45 75.06 75.15 26,800 -0.35(-0.46%)
Feb 25, 2003 74.50 75.54 74.17 75.50 26,400 +0.66(+0.88%)
Feb 24, 2003 75.20 75.20 74.60 74.84 40,100 -0.74(-0.98%)
Feb 21, 2003 74.90 75.60 74.61 75.58 23,200 +0.93(+1.25%)
Feb 20, 2003 74.70 74.83 74.40 74.65 15,300 +0.05(+0.07%)
Feb 19, 2003 74.10 74.65 74.00 74.60 29,800 +0.51(+0.69%)
Feb 18, 2003 73.80 74.44 73.57 74.09 51,000 +0.87(+1.19%)
Feb 14, 2003 73.50 73.72 72.96 73.22 12,000 -0.16(-0.22%)
Feb 13, 2003 73.70 73.70 72.90 73.38 14,400 -0.03(-0.04%)
Feb 12, 2003 73.80 74.28 73.41 73.41 26,700 -0.58(-0.78%)
Feb 11, 2003 74.90 74.90 73.80 73.99 17,700 -0.61(-0.82%)
Feb 10, 2003 74.10 74.60 72.23 74.60 30,800 +0.50(+0.67%)
Feb 07, 2003 75.00 75.00 74.06 74.10 88,100 -0.57(-0.76%)
Feb 06, 2003 74.80 74.85 74.48 74.67 36,800 +0.00(+0.00%)
Feb 05, 2003 74.80 75.10 74.45 74.67 19,100 +0.36(+0.48%)
Feb 04, 2003 74.20 74.55 73.90 74.31 19,500 -0.19(-0.26%)
Feb 03, 2003 74.90 74.99 74.30 74.50 34,800 +0.05(+0.07%)
Jan 31, 2003 73.55 74.58 73.55 74.45 62,000 +0.80(+1.09%)
Jan 30, 2003 74.10 74.20 73.50 73.65 99,500 -0.18(-0.24%)
Jan 29, 2003 73.00 73.95 73.00 73.83 45,400 +0.46(+0.63%)
Jan 28, 2003 73.00 73.44 72.86 73.37 19,300 +0.27(+0.37%)
Jan 27, 2003 73.60 73.60 72.82 73.10 105,100 -0.66(-0.89%)
Jan 24, 2003 74.29 74.29 73.55 73.76 88,700 -0.68(-0.91%)
Jan 23, 2003 74.60 74.60 74.05 74.44 24,700 +0.19(+0.26%)
Jan 22, 2003 74.05 74.45 74.00 74.25 44,100 +0.08(+0.11%)
Jan 21, 2003 74.50 74.58 74.12 74.17 28,700 -0.16(-0.22%)
Jan 17, 2003 74.60 74.89 74.25 74.33 67,600 -1.00(-1.33%)
Jan 16, 2003 75.60 76.09 75.10 75.33 20,000 -0.67(-0.88%)
Jan 15, 2003 75.85 76.35 75.55 76.00 28,200 -0.01(-0.01%)
Jan 14, 2003 76.00 76.31 75.90 76.01 13,400 -0.20(-0.26%)
Jan 13, 2003 76.80 76.80 76.11 76.21 13,600 -0.49(-0.64%)
Jan 10, 2003 77.00 77.10 76.41 76.70 75,200 -0.44(-0.57%)
Jan 09, 2003 77.20 77.43 76.75 77.14 25,800 +0.32(+0.42%)
Jan 08, 2003 77.65 77.70 76.82 76.82 39,400 -1.18(-1.51%)
Jan 07, 2003 78.00 78.30 77.34 78.00 63,400 -0.90(-1.14%)
Jan 06, 2003 78.30 79.00 78.20 78.90 74,200 +0.62(+0.79%)
Jan 03, 2003 77.60 78.30 77.50 78.28 79,300 +0.98(+1.27%)
Jan 02, 2003 77.34 77.50 77.10 77.30 41,100 +0.00(+0.00%)
Dec 31, 2002 76.80 77.59 76.80 77.30 64,200 +0.56(+0.73%)
Dec 30, 2002 76.60 76.74 76.25 76.74 15,900 +0.19(+0.25%)
Dec 27, 2002 76.54 76.70 76.06 76.55 84,000 -0.05(-0.07%)
Dec 26, 2002 76.80 76.94 76.60 76.60 8,600 -0.20(-0.26%)
Dec 24, 2002 76.39 76.80 76.39 76.80 17,200 +0.65(+0.85%)
Dec 23, 2002 76.00 76.29 75.90 76.15 30,200 -0.05(-0.07%)
Dec 20, 2002 75.80 76.20 75.55 76.20 48,100 +0.51(+0.67%)
Dec 19, 2002 75.50 76.05 75.50 75.69 30,500 -0.40(-0.53%)
Dec 18, 2002 76.30 76.30 75.51 76.09 89,600 -0.31(-0.41%)
Dec 17, 2002 76.80 76.80 76.20 76.40 15,700 -0.27(-0.35%)
Dec 16, 2002 76.40 76.67 76.05 76.67 24,200 +0.24(+0.31%)
Dec 13, 2002 76.55 76.84 76.25 76.43 12,500 -1.96(-2.50%)
Dec 12, 2002 78.20 78.39 77.80 78.39 11,100 +0.10(+0.13%)
Dec 11, 2002 78.26 78.52 78.16 78.29 38,700 -0.06(-0.08%)
Dec 10, 2002 78.85 78.85 78.13 78.35 12,100 -0.29(-0.37%)
Dec 09, 2002 78.00 78.80 77.96 78.64 25,800 +0.20(+0.25%)
Dec 06, 2002 78.00 78.45 77.85 78.44 27,800 +0.09(+0.11%)
Dec 05, 2002 78.50 78.59 78.20 78.35 54,600 +0.05(+0.06%)
Dec 04, 2002 78.65 78.81 78.20 78.30 14,300 -0.70(-0.89%)
Dec 03, 2002 79.00 79.14 78.82 79.00 73,900 +0.20(+0.25%)
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.