Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.67 +0.41 (+0.45%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.43 23.68 23.36 23.51 121,604 -0.13(-0.53%)
Mar 28, 2003 23.71 23.79 23.62 23.64 50,532 -0.09(-0.36%)
Mar 27, 2003 23.83 23.84 23.53 23.72 72,376 -0.13(-0.57%)
Mar 26, 2003 23.77 23.86 23.66 23.86 223,322 +0.14(+0.59%)
Mar 25, 2003 23.47 23.72 23.47 23.72 127,799 +0.25(+1.09%)
Mar 24, 2003 23.89 23.89 23.38 23.46 228,213 -0.59(-2.44%)
Mar 21, 2003 23.73 24.11 23.71 24.05 160,075 +0.39(+1.65%)
Mar 20, 2003 23.40 23.66 23.18 23.66 77,266 +0.20(+0.84%)
Mar 19, 2003 23.28 23.46 23.16 23.46 118,018 +0.30(+1.30%)
Mar 18, 2003 23.22 23.22 23.03 23.16 125,843 +0.08(+0.35%)
Mar 17, 2003 22.62 23.08 22.54 23.08 135,949 +0.45(+1.99%)
Mar 14, 2003 22.73 22.76 22.61 22.63 49,554 -0.11(-0.47%)
Mar 13, 2003 22.65 22.74 22.52 22.74 103,347 +0.35(+1.55%)
Mar 12, 2003 22.53 22.57 22.35 22.39 41,404 -0.10(-0.44%)
Mar 11, 2003 22.68 22.82 22.45 22.49 120,952 -0.03(-0.12%)
Mar 10, 2003 22.70 22.76 22.51 22.52 121,604 -0.33(-1.46%)
Mar 07, 2003 22.76 22.85 22.67 22.85 46,946 -0.14(-0.61%)
Mar 06, 2003 23.07 23.10 22.93 22.99 105,304 -0.14(-0.58%)
Mar 05, 2003 23.04 23.13 22.95 23.13 80,852 +0.02(+0.07%)
Mar 04, 2003 23.16 23.25 23.08 23.11 80,526 -0.14(-0.61%)
Mar 03, 2003 23.31 23.37 23.23 23.25 173,441 -0.02(-0.11%)
Feb 28, 2003 23.25 23.36 23.23 23.28 63,573 +0.04(+0.18%)
Feb 27, 2003 23.14 23.23 23.05 23.23 90,959 +0.18(+0.80%)
Feb 26, 2003 23.13 23.14 23.02 23.05 87,373 -0.11(-0.46%)
Feb 25, 2003 22.85 23.17 22.75 23.16 86,068 +0.20(+0.88%)
Feb 24, 2003 23.07 23.07 22.88 22.96 130,733 -0.23(-0.98%)
Feb 21, 2003 22.97 23.19 22.89 23.18 75,636 +0.29(+1.25%)
Feb 20, 2003 22.91 22.95 22.82 22.90 49,880 +0.02(+0.07%)
Feb 19, 2003 22.73 22.90 22.70 22.88 97,153 +0.16(+0.69%)
Feb 18, 2003 22.64 22.83 22.57 22.73 166,269 +0.27(+1.19%)
Feb 14, 2003 22.54 22.61 22.38 22.46 39,122 -0.05(-0.22%)
Feb 13, 2003 22.61 22.61 22.36 22.51 46,946 -0.01(-0.04%)
Feb 12, 2003 22.64 22.78 22.52 22.52 87,047 -0.18(-0.78%)
Feb 11, 2003 22.97 22.97 22.64 22.70 57,705 -0.19(-0.82%)
Feb 10, 2003 22.73 22.88 22.16 22.88 100,413 +0.15(+0.67%)
Feb 07, 2003 23.00 23.00 22.72 22.73 287,222 -0.17(-0.76%)
Feb 06, 2003 22.94 22.96 22.85 22.90 119,974 +0.00(+0.00%)
Feb 05, 2003 22.94 23.04 22.84 22.90 62,269 +0.11(+0.48%)
Feb 04, 2003 22.76 22.87 22.67 22.79 63,573 -0.06(-0.25%)
Feb 03, 2003 22.97 23.00 22.79 22.85 113,454 +0.02(+0.07%)
Jan 31, 2003 22.56 22.88 22.56 22.84 202,131 +0.25(+1.09%)
Jan 30, 2003 22.73 22.76 22.54 22.59 324,388 -0.06(-0.24%)
Jan 29, 2003 22.39 22.68 22.39 22.65 148,012 +0.14(+0.63%)
Jan 28, 2003 22.39 22.53 22.35 22.50 62,921 +0.08(+0.37%)
Jan 27, 2003 22.58 22.58 22.34 22.42 342,645 -0.20(-0.90%)
Jan 24, 2003 22.79 22.79 22.56 22.62 289,178 -0.21(-0.91%)
Jan 23, 2003 22.88 22.88 22.71 22.83 80,526 +0.06(+0.26%)
Jan 22, 2003 22.71 22.84 22.70 22.77 143,774 +0.02(+0.11%)
Jan 21, 2003 22.85 22.88 22.73 22.75 93,567 -0.05(-0.22%)
Jan 17, 2003 22.88 22.97 22.77 22.80 220,388 -0.31(-1.33%)
Jan 16, 2003 23.19 23.34 23.04 23.11 65,203 -0.21(-0.88%)
Jan 15, 2003 23.27 23.42 23.17 23.31 91,937 -0.00(-0.01%)
Jan 14, 2003 23.31 23.41 23.28 23.31 43,686 -0.06(-0.26%)
Jan 13, 2003 23.56 23.56 23.35 23.38 44,338 -0.15(-0.64%)
Jan 10, 2003 23.62 23.65 23.44 23.53 245,166 -0.13(-0.57%)
Jan 09, 2003 23.68 23.75 23.54 23.66 84,112 +0.10(+0.42%)
Jan 08, 2003 23.82 23.83 23.56 23.56 128,451 -0.36(-1.51%)
Jan 07, 2003 23.93 24.02 23.72 23.93 206,695 -0.28(-1.14%)
Jan 06, 2003 24.02 24.23 23.99 24.20 241,905 +0.19(+0.79%)
Jan 03, 2003 23.80 24.02 23.77 24.01 258,532 +0.30(+1.27%)
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.