Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.40 25.87 25.40 25.87 264,075 +0.52(+2.07%)
May 29, 2003 25.92 25.92 25.00 25.35 458,056 -0.49(-1.91%)
May 28, 2003 26.29 26.32 25.84 25.84 550,645 -0.41(-1.55%)
May 27, 2003 26.23 26.27 26.10 26.25 169,529 -0.03(-0.13%)
May 23, 2003 26.15 26.31 26.07 26.28 85,416 +0.12(+0.46%)
May 22, 2003 25.98 26.16 25.86 26.16 103,347 +0.26(+1.01%)
May 21, 2003 25.77 25.93 25.65 25.90 87,047 +0.06(+0.25%)
May 20, 2003 25.69 25.86 25.63 25.84 96,175 +0.24(+0.93%)
May 19, 2003 25.72 25.72 25.55 25.60 51,836 -0.13(-0.49%)
May 16, 2003 25.55 25.73 25.43 25.73 114,106 +0.17(+0.66%)
May 15, 2003 25.64 25.64 25.40 25.56 71,398 -0.00(-0.01%)
May 14, 2003 25.72 25.72 25.48 25.56 66,833 -0.11(-0.43%)
May 13, 2003 25.64 25.72 25.54 25.67 80,526 +0.04(+0.17%)
May 12, 2003 25.50 25.67 25.46 25.63 174,094 +0.20(+0.78%)
May 09, 2003 25.38 25.51 25.28 25.43 80,200 +0.19(+0.74%)
May 08, 2003 25.00 25.31 24.98 25.24 131,059 +0.10(+0.38%)
May 07, 2003 25.27 25.27 24.97 25.15 54,445 -0.07(-0.28%)
May 06, 2003 25.14 25.58 25.05 25.22 184,852 +0.14(+0.56%)
May 05, 2003 24.94 25.08 24.82 25.08 128,451 +0.29(+1.16%)
May 02, 2003 24.60 24.92 24.60 24.79 137,579 +0.22(+0.89%)
May 01, 2003 24.39 24.69 24.23 24.57 189,090 +0.21(+0.87%)
Apr 30, 2003 24.65 24.65 24.36 24.36 168,225 -0.24(-0.98%)
Apr 29, 2003 24.60 24.91 24.60 24.60 123,235 +0.06(+0.24%)
Apr 28, 2003 24.66 24.72 24.54 24.54 90,959 -0.09(-0.35%)
Apr 25, 2003 24.77 24.77 24.54 24.63 246,796 -0.20(-0.82%)
Apr 24, 2003 24.97 25.01 24.80 24.83 127,799 -0.21(-0.82%)
Apr 23, 2003 24.93 25.11 24.89 25.04 65,203 +0.01(+0.04%)
Apr 22, 2003 24.71 25.03 24.71 25.03 127,799 +0.34(+1.37%)
Apr 21, 2003 24.65 24.69 24.55 24.69 94,871 +0.08(+0.31%)
Apr 17, 2003 24.45 24.62 24.36 24.61 49,228 +0.23(+0.93%)
Apr 16, 2003 24.39 24.39 24.27 24.39 139,536 +0.06(+0.26%)
Apr 15, 2003 24.23 24.32 24.15 24.32 75,636 +0.10(+0.43%)
Apr 14, 2003 23.91 24.22 23.91 24.22 69,768 +0.32(+1.32%)
Apr 11, 2003 24.11 24.20 23.85 23.90 110,846 -0.13(-0.55%)
Apr 10, 2003 24.08 24.09 23.89 24.03 322,432 +0.07(+0.31%)
Apr 09, 2003 24.08 24.23 23.96 23.96 71,072 -0.12(-0.50%)
Apr 08, 2003 24.20 24.20 23.96 24.08 94,545 -0.06(-0.25%)
Apr 07, 2003 24.20 24.33 24.02 24.14 80,852 +0.20(+0.83%)
Apr 04, 2003 24.09 24.16 23.94 23.94 99,435 -0.05(-0.19%)
Apr 03, 2003 24.06 24.15 23.97 23.99 105,630 -0.18(-0.74%)
Apr 02, 2003 24.14 24.30 24.08 24.16 645,843 +0.25(+1.06%)
Apr 01, 2003 23.62 23.93 23.61 23.91 118,018 +0.40(+1.70%)
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%)
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.