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 (%)
Sep 30, 2002 24.08 24.08 23.86 23.97 218,432 -0.28(-1.14%)
Sep 27, 2002 24.29 24.43 24.14 24.25 163,335 -0.17(-0.70%)
Sep 26, 2002 24.23 24.42 24.17 24.42 58,031 +0.28(+1.17%)
Sep 25, 2002 24.23 24.29 23.99 24.14 68,463 -0.06(-0.25%)
Sep 24, 2002 24.26 24.34 24.17 24.20 460,012 -0.27(-1.10%)
Sep 23, 2002 24.45 24.54 24.34 24.47 85,090 -0.07(-0.29%)
Sep 20, 2002 24.55 24.58 24.45 24.54 95,197 +0.11(+0.44%)
Sep 19, 2002 24.48 24.58 24.34 24.43 59,335 -0.18(-0.75%)
Sep 18, 2002 24.74 24.74 24.49 24.62 114,106 -0.00(-0.01%)
Sep 17, 2002 24.94 24.94 24.62 24.62 35,210 -0.24(-0.97%)
Sep 16, 2002 24.91 24.94 24.72 24.86 232,777 -0.03(-0.12%)
Sep 13, 2002 24.71 24.94 24.69 24.89 36,188 -0.26(-1.04%)
Sep 12, 2002 25.18 25.29 25.07 25.15 75,636 -0.18(-0.73%)
Sep 11, 2002 25.31 25.41 25.29 25.34 47,272 +0.04(+0.16%)
Sep 10, 2002 25.29 25.46 25.24 25.30 24,777 -0.04(-0.17%)
Sep 09, 2002 25.24 25.34 25.19 25.34 14,018 +0.04(+0.17%)
Sep 06, 2002 25.41 25.41 25.26 25.30 27,711 +0.01(+0.02%)
Sep 05, 2002 25.37 25.38 25.21 25.29 58,357 -0.09(-0.34%)
Sep 04, 2002 25.31 25.43 25.27 25.38 35,862 +0.06(+0.25%)
Sep 03, 2002 25.55 25.55 25.22 25.31 75,962 -0.27(-1.04%)
Aug 30, 2002 25.49 25.66 25.49 25.58 25,755 +0.12(+0.47%)
Aug 29, 2002 25.34 25.50 25.34 25.46 71,724 -0.12(-0.47%)
Aug 28, 2002 25.27 25.58 25.20 25.58 103,347 +0.21(+0.83%)
Aug 27, 2002 25.43 25.43 25.27 25.37 66,507 +0.12(+0.46%)
Aug 26, 2002 25.18 25.29 24.88 25.25 37,492 +0.17(+0.70%)
Aug 23, 2002 25.09 25.19 25.00 25.08 34,557 -0.01(-0.05%)
Aug 22, 2002 25.01 25.12 24.98 25.09 43,686 +0.07(+0.29%)
Aug 21, 2002 25.00 25.04 24.87 25.01 56,727 +0.12(+0.49%)
Aug 20, 2002 25.01 25.01 24.77 24.89 34,557 -0.14(-0.55%)
Aug 16, 2002 24.54 25.06 24.54 25.03 182,896 +0.28(+1.12%)
Aug 15, 2002 24.61 24.75 24.57 24.75 128,777 +0.15(+0.60%)
Aug 14, 2002 24.32 24.61 24.20 24.61 157,467 +0.18(+0.73%)
Aug 13, 2002 24.81 24.89 24.40 24.43 284,940 -0.28(-1.12%)
Aug 12, 2002 24.20 24.70 24.20 24.70 694,419 -0.02(-0.07%)
Aug 07, 2002 24.53 24.72 24.27 24.72 378,507 +0.50(+2.08%)
Aug 06, 2002 24.17 24.38 24.17 24.22 585,529 +0.06(+0.25%)
Aug 05, 2002 24.46 24.52 24.11 24.16 644,865 -0.42(-1.72%)
Aug 02, 2002 24.91 24.94 24.46 24.58 661,166 -0.55(-2.20%)
Aug 01, 2002 25.34 25.35 24.89 25.13 510,219 -0.35(-1.38%)
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%)
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.