Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 23.43 23.70 23.43 23.68 101,741 +0.36(+1.54%)
Apr 29, 2002 23.43 23.43 23.28 23.32 12,266 -0.14(-0.58%)
Apr 26, 2002 23.59 23.59 23.39 23.46 23,090 -0.08(-0.34%)
Apr 25, 2002 23.38 23.54 23.38 23.54 18,039 +0.11(+0.46%)
Apr 24, 2002 23.43 23.55 23.37 23.43 344,910 +0.15(+0.64%)
Apr 23, 2002 23.49 23.57 23.20 23.28 123,388 -0.35(-1.50%)
Apr 22, 2002 23.86 23.86 23.55 23.64 261,208 -0.28(-1.17%)
Apr 19, 2002 24.14 24.14 23.77 23.92 67,827 -0.13(-0.53%)
Apr 18, 2002 24.04 24.22 23.96 24.04 297,286 +0.11(+0.44%)
Apr 17, 2002 24.18 24.28 23.80 23.94 514,839 -0.31(-1.29%)
Apr 16, 2002 24.63 24.63 24.25 24.25 220,439 -0.40(-1.62%)
Apr 15, 2002 24.72 24.72 24.47 24.65 193,380 -0.12(-0.50%)
Apr 12, 2002 24.47 24.78 24.47 24.78 115,811 +0.26(+1.07%)
Apr 11, 2002 24.50 24.61 24.39 24.51 174,258 -0.11(-0.46%)
Apr 10, 2002 24.41 24.71 24.41 24.63 88,031 +0.28(+1.14%)
Apr 09, 2002 24.20 24.35 24.17 24.35 206,729 +0.19(+0.78%)
Apr 08, 2002 23.95 24.17 23.94 24.16 55,200 +0.22(+0.90%)
Apr 05, 2002 23.88 24.00 23.88 23.95 215,388 +0.22(+0.92%)
Apr 04, 2002 23.70 23.75 23.67 23.73 18,039 +0.05(+0.21%)
Apr 03, 2002 23.71 23.71 23.57 23.68 55,921 -0.01(-0.04%)
Apr 02, 2002 23.68 23.75 23.65 23.68 24,172 +0.04(+0.18%)
Apr 01, 2002 23.46 23.64 23.45 23.64 8,298 +0.03(+0.12%)
Mar 29, 2002 23.71 23.74 23.57 23.62 62,054 +0.00(+0.00%)
Mar 28, 2002 23.71 23.74 23.57 23.62 62,054 -0.07(-0.28%)
Mar 27, 2002 23.59 23.68 23.59 23.68 23,450 +0.17(+0.74%)
Mar 26, 2002 23.48 23.59 23.48 23.51 16,596 +0.20(+0.84%)
Mar 25, 2002 23.42 23.48 23.31 23.31 253,992 -0.25(-1.05%)
Mar 22, 2002 23.53 23.62 23.50 23.56 40,768 +0.11(+0.46%)
Mar 21, 2002 23.37 23.45 23.29 23.45 7,215 +0.08(+0.36%)
Mar 20, 2002 23.28 23.38 23.27 23.37 22,368 -0.04(-0.18%)
Mar 19, 2002 23.30 23.43 23.28 23.41 39,325 +0.11(+0.48%)
Mar 18, 2002 23.32 23.33 23.20 23.30 34,274 -0.01(-0.06%)
Mar 15, 2002 23.20 23.39 23.20 23.31 130,243 +0.12(+0.54%)
Mar 14, 2002 22.98 23.28 22.98 23.19 177,866 +0.13(+0.57%)
Mar 13, 2002 22.87 23.06 22.84 23.06 106,070 +0.11(+0.48%)
Mar 12, 2002 22.95 23.03 22.84 22.94 22,368 -0.09(-0.37%)
Mar 11, 2002 23.11 23.18 22.91 23.03 322,541 -0.18(-0.79%)
Mar 08, 2002 23.28 23.28 23.13 23.21 99,576 -0.32(-1.35%)
Mar 07, 2002 23.56 23.58 23.44 23.53 244,251 +0.01(+0.05%)
Mar 06, 2002 23.46 23.54 23.27 23.52 199,513 +0.16(+0.70%)
Mar 05, 2002 23.13 23.45 23.13 23.36 123,388 +0.30(+1.30%)
Mar 04, 2002 22.85 23.06 22.76 23.06 636,423 +0.25(+1.08%)
Mar 01, 2002 22.63 22.81 22.59 22.81 130,604 +0.23(+1.02%)
Feb 28, 2002 22.63 22.64 22.52 22.58 22,729 -0.01(-0.04%)
Feb 27, 2002 22.61 22.64 22.56 22.59 45,458 -0.05(-0.21%)
Feb 26, 2002 22.64 22.67 22.56 22.64 115,811 +0.02(+0.10%)
Feb 25, 2002 22.60 22.65 22.52 22.61 69,631 +0.04(+0.17%)
Feb 22, 2002 22.33 22.58 22.31 22.58 13,349 +0.26(+1.18%)
Feb 21, 2002 22.53 22.53 22.31 22.31 25,615 -0.15(-0.68%)
Feb 20, 2002 22.41 22.46 22.27 22.46 67,827 +0.09(+0.40%)
Feb 19, 2002 22.35 22.46 22.34 22.38 36,078 -0.09(-0.39%)
Feb 18, 2002 22.37 22.49 22.37 22.46 174,619 +0.00(+0.00%)
Feb 15, 2002 22.37 22.49 22.37 22.46 174,619 +0.12(+0.56%)
Feb 14, 2002 22.28 22.38 22.28 22.34 27,058 +0.10(+0.45%)
Feb 13, 2002 22.20 22.26 22.13 22.24 11,545 +0.07(+0.30%)
Feb 12, 2002 22.27 22.27 22.17 22.17 21,286 -0.07(-0.31%)
Feb 11, 2002 22.15 22.24 22.09 22.24 19,843 +0.21(+0.94%)
Feb 08, 2002 22.02 22.04 21.92 22.04 40,047 -0.01(-0.06%)
Feb 07, 2002 22.16 22.16 21.98 22.05 16,596 +0.01(+0.06%)
Feb 06, 2002 22.09 22.13 21.93 22.04 2,092,550 -0.14(-0.63%)
Feb 05, 2002 22.12 22.22 22.06 22.17 36,078 -0.05(-0.24%)
Feb 04, 2002 22.17 22.26 22.12 22.23 49,066 -0.00(-0.01%)
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.