US Real Estate Ishares ETF (NY: IYR )

106.84 USD +0.12 (+0.11%)
Streaming Delayed Price Updated: 12:27 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 76.40 77.19 76.16 76.65 37,300 -0.41(-0.53%)
Mar 28, 2003 77.30 77.56 77.00 77.06 15,500 -0.28(-0.36%)
Mar 27, 2003 77.70 77.73 76.70 77.34 22,200 -0.44(-0.57%)
Mar 26, 2003 77.50 77.79 77.13 77.78 68,500 +0.46(+0.59%)
Mar 25, 2003 76.53 77.32 76.53 77.32 39,200 +0.83(+1.09%)
Mar 24, 2003 77.90 77.90 76.21 76.49 70,000 -1.91(-2.44%)
Mar 21, 2003 77.35 78.59 77.29 78.40 49,100 +1.27(+1.65%)
Mar 20, 2003 76.30 77.14 75.56 77.13 23,700 +0.64(+0.84%)
Mar 19, 2003 75.90 76.50 75.52 76.49 36,200 +0.98(+1.30%)
Mar 18, 2003 75.70 75.70 75.08 75.51 38,600 +0.26(+0.35%)
Mar 17, 2003 73.75 75.25 73.47 75.25 41,700 +1.47(+1.99%)
Mar 14, 2003 74.10 74.20 73.70 73.78 15,200 -0.35(-0.47%)
Mar 13, 2003 73.85 74.13 73.42 74.13 31,700 +1.13(+1.55%)
Mar 12, 2003 73.45 73.58 72.86 73.00 12,700 -0.32(-0.44%)
Mar 11, 2003 73.95 74.40 73.20 73.32 37,100 -0.09(-0.12%)
Mar 10, 2003 74.01 74.20 73.40 73.41 37,300 -1.09(-1.46%)
Mar 07, 2003 74.20 74.51 73.90 74.50 14,400 -0.46(-0.61%)
Mar 06, 2003 75.20 75.30 74.77 74.96 32,300 -0.44(-0.58%)
Mar 05, 2003 75.10 75.40 74.81 75.40 24,800 +0.05(+0.07%)
Mar 04, 2003 75.50 75.80 75.25 75.35 24,700 -0.46(-0.61%)
Mar 03, 2003 76.00 76.20 75.72 75.81 53,200 -0.08(-0.11%)
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%)
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.