US Real Estate Ishares ETF (NY: IYR )

107.42 USD +0.25 (+0.23%)
Official Closing Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 89.58 90.00 89.31 90.00 16,600 +0.51(+0.57%)
Aug 28, 2003 89.65 89.65 89.17 89.49 28,800 -0.04(-0.04%)
Aug 27, 2003 88.45 89.60 88.45 89.53 107,300 +0.78(+0.88%)
Aug 26, 2003 87.85 88.75 87.29 88.75 79,100 +0.91(+1.04%)
Aug 25, 2003 88.65 88.65 87.50 87.84 56,000 -0.95(-1.07%)
Aug 22, 2003 89.60 89.60 88.60 88.79 18,700 -0.67(-0.75%)
Aug 21, 2003 89.45 89.70 89.12 89.46 28,800 +0.16(+0.18%)
Aug 20, 2003 88.65 89.30 88.65 89.30 39,900 +0.25(+0.28%)
Aug 19, 2003 88.95 89.10 88.63 89.05 37,300 +0.30(+0.34%)
Aug 18, 2003 88.30 88.99 88.28 88.75 37,400 +0.49(+0.56%)
Aug 15, 2003 88.18 88.79 88.18 88.26 2,900 -0.32(-0.36%)
Aug 14, 2003 88.20 88.69 87.85 88.58 51,000 +0.53(+0.60%)
Aug 13, 2003 88.70 88.70 87.75 88.05 36,000 -0.53(-0.60%)
Aug 12, 2003 88.80 88.80 88.10 88.58 13,500 -0.03(-0.03%)
Aug 11, 2003 88.55 88.82 88.49 88.61 23,000 -0.13(-0.15%)
Aug 08, 2003 88.84 88.90 88.45 88.74 14,600 +0.28(+0.32%)
Aug 07, 2003 88.19 88.79 88.06 88.46 125,900 +0.26(+0.29%)
Aug 06, 2003 88.10 88.25 87.32 88.20 22,900 +0.21(+0.24%)
Aug 05, 2003 88.40 88.42 87.73 87.99 21,300 -0.27(-0.31%)
Aug 04, 2003 88.65 88.65 87.58 88.26 48,600 -0.64(-0.72%)
Aug 01, 2003 89.28 89.28 88.50 88.90 66,100 -0.35(-0.39%)
Jul 31, 2003 89.68 89.98 89.00 89.25 36,300 -0.24(-0.27%)
Jul 30, 2003 88.70 89.49 88.60 89.49 26,600 +1.11(+1.26%)
Jul 29, 2003 87.70 88.49 87.70 88.38 19,600 +0.58(+0.66%)
Jul 28, 2003 88.40 88.59 87.71 87.80 30,000 -0.40(-0.45%)
Jul 25, 2003 87.52 88.23 87.52 88.20 24,600 +0.68(+0.78%)
Jul 24, 2003 87.40 87.94 87.32 87.52 15,000 +0.23(+0.26%)
Jul 23, 2003 87.65 87.65 86.74 87.29 15,800 -0.14(-0.16%)
Jul 22, 2003 87.40 87.68 87.09 87.43 48,400 +0.33(+0.38%)
Jul 21, 2003 87.35 87.75 86.60 87.10 44,000 -0.04(-0.05%)
Jul 18, 2003 87.40 87.68 86.91 87.14 41,000 +0.25(+0.29%)
Jul 17, 2003 87.70 88.10 86.52 86.89 55,800 -1.10(-1.25%)
Jul 16, 2003 88.40 88.40 87.68 87.99 39,500 +0.07(+0.08%)
Jul 15, 2003 88.05 88.19 87.72 87.92 27,100 -0.17(-0.19%)
Jul 14, 2003 87.70 88.29 87.38 88.09 47,300 +0.82(+0.94%)
Jul 11, 2003 86.90 87.58 86.70 87.27 121,600 +0.75(+0.87%)
Jul 10, 2003 87.70 87.70 86.14 86.52 125,400 -1.18(-1.35%)
Jul 09, 2003 88.10 88.10 87.25 87.70 17,200 -0.54(-0.61%)
Jul 08, 2003 87.85 88.24 87.60 88.24 36,400 +0.34(+0.39%)
Jul 07, 2003 87.60 87.97 87.43 87.90 170,500 +0.70(+0.80%)
Jul 03, 2003 86.88 87.20 86.42 87.20 6,400 +0.45(+0.52%)
Jul 02, 2003 86.00 86.79 85.66 86.75 80,800 +1.15(+1.34%)
Jul 01, 2003 84.90 85.60 84.28 85.60 26,100 +1.00(+1.18%)
Jun 30, 2003 85.50 85.50 84.22 84.60 29,100 -0.32(-0.38%)
Jun 27, 2003 85.09 85.50 84.83 84.92 17,000 -0.04(-0.05%)
Jun 26, 2003 84.10 84.98 83.92 84.96 32,700 +1.02(+1.22%)
Jun 25, 2003 83.60 84.30 83.41 83.94 37,400 +0.46(+0.55%)
Jun 24, 2003 83.10 83.49 82.55 83.48 21,600 +0.61(+0.74%)
Jun 23, 2003 83.70 83.71 82.86 82.87 45,400 -1.13(-1.35%)
Jun 20, 2003 84.35 84.35 83.82 84.00 24,200 -0.02(-0.02%)
Jun 19, 2003 84.30 84.53 83.72 84.02 31,200 +0.12(+0.14%)
Jun 18, 2003 84.60 84.82 83.62 83.90 25,800 -1.07(-1.26%)
Jun 17, 2003 85.60 85.89 84.62 84.97 15,800 -0.60(-0.70%)
Jun 16, 2003 85.10 85.79 85.10 85.57 40,800 +0.89(+1.05%)
Jun 13, 2003 86.00 86.00 84.34 84.68 51,600 -2.57(-2.95%)
Jun 12, 2003 88.30 88.30 86.81 87.25 63,800 -0.84(-0.95%)
Jun 11, 2003 87.40 88.20 86.90 88.09 20,600 +0.84(+0.96%)
Jun 10, 2003 86.50 87.40 86.37 87.25 30,100 +0.82(+0.95%)
Jun 09, 2003 86.85 86.85 86.10 86.43 20,600 -0.57(-0.66%)
Jun 06, 2003 86.50 87.30 86.21 87.00 100,200 +0.85(+0.99%)
Jun 05, 2003 85.50 86.15 85.50 86.15 48,700 -0.01(-0.01%)
Jun 04, 2003 85.31 86.34 85.22 86.16 39,800 +1.42(+1.68%)
Jun 03, 2003 84.65 85.11 84.26 84.74 12,300 -0.04(-0.05%)
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.