Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 25.21 25.50 24.85 25.49 249,730 +0.12(+0.47%)
Jul 30, 2002 24.78 25.64 24.60 25.37 595,636 +0.38(+1.53%)
Jul 29, 2002 24.35 25.08 24.35 24.98 227,235 +1.06(+4.42%)
Jul 26, 2002 23.62 23.93 23.53 23.93 803,636 +0.81(+3.52%)
Jul 25, 2002 22.33 23.34 22.24 23.11 603,134 +0.60(+2.66%)
Jul 24, 2002 21.47 22.84 21.39 22.51 600,200 +0.14(+0.62%)
Jul 23, 2002 23.25 23.39 22.33 22.38 1,058,908 -0.81(-3.51%)
Jul 22, 2002 23.80 23.93 22.45 23.19 550,971 -0.36(-1.55%)
Jul 19, 2002 23.68 23.68 23.42 23.55 148,012 -1.08(-4.37%)
Jul 17, 2002 25.03 25.06 24.37 24.63 195,937 -0.14(-0.56%)
Jul 12, 2002 25.06 25.12 24.62 24.77 194,307 -0.09(-0.37%)
Jul 11, 2002 25.15 25.27 24.42 24.86 228,539 -0.46(-1.82%)
Jul 10, 2002 25.70 25.84 25.27 25.32 250,056 -0.33(-1.27%)
Jul 09, 2002 25.89 25.96 25.64 25.65 51,184 -0.26(-0.99%)
Jul 08, 2002 26.29 26.29 25.83 25.90 120,626 -0.15(-0.59%)
Jul 05, 2002 26.09 26.32 25.87 26.06 554,231 +0.11(+0.41%)
Jul 04, 2002 26.26 26.26 25.77 25.95 162,031 +0.00(+0.00%)
Jul 03, 2002 26.26 26.26 25.77 25.95 162,031 -0.35(-1.34%)
Jul 02, 2002 26.50 26.53 26.04 26.30 172,789 -0.27(-1.03%)
Jul 01, 2002 26.79 26.79 26.38 26.58 236,037 -0.17(-0.64%)
Jun 28, 2002 26.65 26.83 26.62 26.75 392,852 +0.05(+0.18%)
Jun 27, 2002 26.53 26.70 26.44 26.70 178,006 +0.10(+0.39%)
Jun 26, 2002 26.65 26.67 26.26 26.59 158,771 -0.09(-0.34%)
Jun 25, 2002 26.55 26.76 26.55 26.69 57,705 +0.05(+0.18%)
Jun 21, 2002 26.62 26.67 26.50 26.64 117,692 +0.24(+0.89%)
Jun 20, 2002 26.23 26.50 26.23 26.40 86,720 +0.10(+0.37%)
Jun 19, 2002 26.32 26.47 26.15 26.30 48,902 +0.04(+0.15%)
Jun 18, 2002 26.44 26.47 26.26 26.26 57,379 -0.07(-0.27%)
Jun 17, 2002 26.23 26.39 26.23 26.33 122,909 +0.13(+0.49%)
Jun 14, 2002 26.29 26.35 26.13 26.20 100,739 -0.48(-1.82%)
Jun 12, 2002 26.75 26.84 26.56 26.69 58,683 -0.06(-0.22%)
Jun 11, 2002 26.76 26.82 26.63 26.75 174,746 +0.06(+0.23%)
Jun 10, 2002 26.58 26.74 26.50 26.69 191,699 +0.14(+0.52%)
Jun 07, 2002 26.47 26.55 26.34 26.55 89,981 -0.08(-0.29%)
Jun 06, 2002 26.73 26.73 26.53 26.62 109,542 -0.11(-0.40%)
Jun 05, 2002 26.72 26.76 26.67 26.73 159,749 +0.02(+0.06%)
May 31, 2002 26.75 26.85 26.69 26.72 45,968 +0.18(+0.69%)
May 28, 2002 26.44 26.53 26.26 26.53 33,253 +0.11(+0.41%)
May 27, 2002 26.29 26.50 26.24 26.42 44,990 +0.00(+0.00%)
May 24, 2002 26.29 26.50 26.24 26.42 44,990 +0.02(+0.07%)
May 23, 2002 25.98 26.44 25.88 26.41 105,304 +0.58(+2.24%)
May 22, 2002 25.86 25.95 25.80 25.83 33,579 -0.12(-0.47%)
May 21, 2002 26.07 26.07 25.86 25.95 40,100 -0.09(-0.35%)
May 20, 2002 26.18 26.19 26.04 26.04 29,993 -0.19(-0.73%)
May 17, 2002 26.07 26.23 26.07 26.23 96,827 +0.13(+0.52%)
May 16, 2002 26.18 26.23 25.98 26.10 178,658 -0.11(-0.42%)
May 15, 2002 26.12 26.26 26.09 26.21 48,576 +0.15(+0.58%)
May 14, 2002 25.87 26.06 25.80 26.06 17,278 +0.13(+0.51%)
May 13, 2002 25.78 26.00 25.78 25.92 29,341 +0.16(+0.62%)
May 10, 2002 26.03 26.03 25.65 25.77 141,166 -0.23(-0.88%)
May 09, 2002 26.21 26.23 26.00 26.00 108,890 -0.31(-1.17%)
May 08, 2002 26.49 26.49 26.08 26.30 237,993 -0.09(-0.35%)
May 07, 2002 26.56 26.56 26.29 26.39 80,526 -0.14(-0.54%)
May 06, 2002 26.78 26.78 26.54 26.54 717,241 -0.22(-0.83%)
May 03, 2002 26.70 26.82 26.49 26.76 117,040 +0.00(+0.00%)
May 02, 2002 26.38 26.76 26.38 26.76 61,943 +0.33(+1.24%)
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.