Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 24.09 24.24 24.06 24.17 434,736 +0.04(+0.18%)
Jun 27, 2002 23.98 24.13 23.89 24.13 196,984 +0.09(+0.39%)
Jun 26, 2002 24.09 24.10 23.73 24.03 175,698 -0.08(-0.34%)
Jun 25, 2002 23.99 24.18 23.99 24.11 63,857 +0.04(+0.18%)
Jun 21, 2002 24.06 24.10 23.95 24.07 130,240 +0.21(+0.89%)
Jun 20, 2002 23.70 23.95 23.70 23.86 95,966 +0.09(+0.37%)
Jun 19, 2002 23.78 23.92 23.64 23.77 54,116 +0.04(+0.15%)
Jun 18, 2002 23.89 23.92 23.73 23.73 63,496 -0.06(-0.27%)
Jun 17, 2002 23.70 23.85 23.70 23.80 136,012 +0.12(+0.49%)
Jun 14, 2002 23.75 23.81 23.62 23.68 111,480 -0.44(-1.82%)
Jun 12, 2002 24.17 24.25 24.00 24.12 64,939 -0.05(-0.22%)
Jun 11, 2002 24.18 24.24 24.06 24.17 193,376 +0.06(+0.23%)
Jun 10, 2002 24.02 24.16 23.95 24.11 212,136 +0.12(+0.52%)
Jun 07, 2002 23.92 23.99 23.80 23.99 99,574 -0.07(-0.29%)
Jun 06, 2002 24.16 24.16 23.98 24.06 121,221 -0.10(-0.40%)
Jun 05, 2002 24.14 24.18 24.10 24.16 176,780 +0.01(+0.06%)
May 31, 2002 24.17 24.26 24.11 24.14 50,869 +0.17(+0.69%)
May 28, 2002 23.89 23.98 23.73 23.98 36,799 +0.10(+0.41%)
May 27, 2002 23.75 23.95 23.71 23.88 49,787 +0.00(+0.00%)
May 24, 2002 23.75 23.95 23.71 23.88 49,787 +0.02(+0.07%)
May 23, 2002 23.48 23.89 23.39 23.86 116,530 +0.52(+2.24%)
May 22, 2002 23.37 23.45 23.31 23.34 37,160 -0.11(-0.47%)
May 21, 2002 23.56 23.56 23.37 23.45 44,375 -0.08(-0.35%)
May 20, 2002 23.66 23.67 23.53 23.53 33,191 -0.17(-0.72%)
May 17, 2002 23.56 23.70 23.56 23.70 107,150 +0.12(+0.52%)
May 16, 2002 23.66 23.71 23.48 23.58 197,705 -0.10(-0.42%)
May 15, 2002 23.60 23.73 23.58 23.68 53,755 +0.14(+0.58%)
May 14, 2002 23.38 23.55 23.31 23.55 19,121 +0.12(+0.51%)
May 13, 2002 23.30 23.49 23.30 23.43 32,469 +0.14(+0.62%)
May 10, 2002 23.52 23.52 23.18 23.28 156,216 -0.21(-0.89%)
May 09, 2002 23.68 23.70 23.49 23.49 120,499 -0.28(-1.17%)
May 08, 2002 23.93 23.93 23.57 23.77 263,367 -0.08(-0.35%)
May 07, 2002 24.00 24.00 23.75 23.85 89,111 -0.13(-0.54%)
May 06, 2002 24.20 24.20 23.98 23.98 793,709 -0.20(-0.83%)
May 03, 2002 24.13 24.24 23.94 24.18 129,518 +0.00(+0.00%)
May 02, 2002 23.84 24.18 23.84 24.18 68,547 +0.30(+1.24%)
May 01, 2002 23.75 23.89 23.56 23.88 212,136 +0.20(+0.84%)
Apr 30, 2002 23.44 23.70 23.44 23.68 101,739 +0.36(+1.54%)
Apr 29, 2002 23.44 23.44 23.28 23.32 12,266 -0.14(-0.58%)
Apr 26, 2002 23.59 23.59 23.39 23.46 23,089 -0.08(-0.34%)
Apr 25, 2002 23.38 23.54 23.38 23.54 18,038 +0.11(+0.46%)
Apr 24, 2002 23.44 23.55 23.37 23.43 344,902 +0.15(+0.64%)
Apr 23, 2002 23.49 23.57 23.20 23.28 123,385 -0.35(-1.50%)
Apr 22, 2002 23.87 23.87 23.55 23.64 261,202 -0.28(-1.17%)
Apr 19, 2002 24.14 24.14 23.77 23.92 67,826 -0.13(-0.53%)
Apr 18, 2002 24.05 24.22 23.96 24.05 297,280 +0.11(+0.44%)
Apr 17, 2002 24.18 24.28 23.80 23.94 514,828 -0.31(-1.29%)
Apr 16, 2002 24.63 24.63 24.25 24.25 220,434 -0.40(-1.62%)
Apr 15, 2002 24.72 24.72 24.48 24.65 193,376 -0.12(-0.50%)
Apr 12, 2002 24.48 24.78 24.48 24.78 115,809 +0.26(+1.07%)
Apr 11, 2002 24.50 24.61 24.39 24.51 174,255 -0.11(-0.46%)
Apr 10, 2002 24.41 24.71 24.41 24.63 88,029 +0.28(+1.14%)
Apr 09, 2002 24.20 24.35 24.17 24.35 206,725 +0.19(+0.78%)
Apr 08, 2002 23.95 24.17 23.94 24.16 55,198 +0.22(+0.90%)
Apr 05, 2002 23.88 24.00 23.88 23.95 215,383 +0.22(+0.92%)
Apr 04, 2002 23.70 23.75 23.67 23.73 18,038 +0.05(+0.21%)
Apr 03, 2002 23.71 23.71 23.57 23.68 55,920 -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 8,297 +0.03(+0.12%)
Mar 29, 2002 23.71 23.74 23.57 23.62 62,053 +0.00(+0.00%)
Mar 28, 2002 23.71 23.74 23.57 23.62 62,053 -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 16,595 +0.20(+0.84%)
Mar 25, 2002 23.42 23.48 23.31 23.31 253,986 -0.25(-1.05%)
Mar 22, 2002 23.53 23.62 23.50 23.56 40,767 +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 23.44 23.28 23.41 39,324 +0.11(+0.48%)
Mar 18, 2002 23.32 23.33 23.20 23.30 34,273 -0.01(-0.06%)
Mar 15, 2002 23.20 23.39 23.20 23.31 130,240 +0.12(+0.54%)
Mar 14, 2002 22.98 23.28 22.98 23.19 177,862 +0.13(+0.57%)
Mar 13, 2002 22.87 23.06 22.84 23.06 106,068 +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 23.03 322,534 -0.18(-0.79%)
Mar 08, 2002 23.28 23.28 23.13 23.21 99,574 -0.32(-1.35%)
Mar 07, 2002 23.56 23.59 23.44 23.53 244,245 +0.01(+0.05%)
Mar 06, 2002 23.46 23.54 23.27 23.52 199,509 +0.16(+0.70%)
Mar 05, 2002 23.13 23.45 23.13 23.36 123,385 +0.30(+1.30%)
Mar 04, 2002 22.85 23.06 22.76 23.06 636,410 +0.25(+1.08%)
Mar 01, 2002 22.63 22.81 22.59 22.81 130,601 +0.23(+1.02%)
Feb 28, 2002 22.63 22.64 22.52 22.58 22,728 -0.01(-0.04%)
Feb 27, 2002 22.62 22.64 22.56 22.59 45,457 -0.05(-0.21%)
Feb 26, 2002 22.64 22.67 22.56 22.64 115,809 +0.02(+0.10%)
Feb 25, 2002 22.60 22.65 22.52 22.62 69,629 +0.04(+0.17%)
Feb 22, 2002 22.33 22.58 22.31 22.58 13,348 +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 22.47 22.27 22.47 67,826 +0.09(+0.40%)
Feb 19, 2002 22.35 22.47 22.34 22.38 36,077 -0.09(-0.39%)
Feb 18, 2002 22.37 22.49 22.37 22.47 174,615 +0.00(+0.00%)
Feb 15, 2002 22.37 22.49 22.37 22.47 174,615 +0.12(+0.56%)
Feb 14, 2002 22.29 22.38 22.28 22.34 27,058 +0.10(+0.45%)
Feb 13, 2002 22.20 22.26 22.13 22.24 11,544 +0.07(+0.30%)
Feb 12, 2002 22.27 22.27 22.17 22.17 21,285 -0.07(-0.31%)
Feb 11, 2002 22.15 22.24 22.09 22.24 19,842 +0.21(+0.94%)
Feb 08, 2002 22.02 22.04 21.92 22.04 40,046 -0.01(-0.06%)
Feb 07, 2002 22.16 22.16 21.98 22.05 16,595 +0.01(+0.06%)
Feb 06, 2002 22.09 22.13 21.93 22.04 2,092,505 -0.14(-0.63%)
Feb 05, 2002 22.12 22.22 22.06 22.17 36,077 -0.05(-0.24%)
Feb 04, 2002 22.17 22.26 22.12 22.23 49,065 -0.00(-0.01%)
Feb 01, 2002 22.17 22.23 22.09 22.23 35,356 +0.09(+0.39%)
Jan 31, 2002 22.11 22.16 22.02 22.14 48,704 -0.01(-0.06%)
Jan 30, 2002 22.05 22.16 21.95 22.16 23,811 +0.22(+0.99%)
Jan 29, 2002 22.12 22.12 21.94 21.94 54,116 -0.15(-0.68%)
Jan 28, 2002 22.13 22.13 21.98 22.09 55,920 +0.01(+0.04%)
Jan 25, 2002 22.05 22.09 21.98 22.08 43,293 +0.03(+0.15%)
Jan 24, 2002 22.12 22.12 22.05 22.05 29,222 -0.10(-0.44%)
Jan 23, 2002 22.17 22.17 22.12 22.15 60,971 -0.04(-0.17%)
Jan 22, 2002 22.08 22.20 22.08 22.19 10,823 +0.04(+0.18%)
Jan 21, 2002 22.24 22.24 22.06 22.15 27,419 +0.00(+0.00%)
Jan 18, 2002 22.24 22.24 22.06 22.15 27,419 -0.08(-0.37%)
Jan 17, 2002 22.15 22.23 22.12 22.23 16,956 +0.06(+0.25%)
Jan 16, 2002 22.23 22.33 22.17 22.17 10,462 -0.04(-0.19%)
Jan 15, 2002 22.29 22.29 22.18 22.22 29,944 -0.00(-0.01%)
Jan 14, 2002 22.12 22.22 21.98 22.22 45,818 +0.07(+0.34%)
Jan 11, 2002 22.05 22.15 22.05 22.14 23,450 +0.00(+0.00%)
Jan 10, 2002 22.19 22.19 22.13 22.14 16,234 +0.02(+0.11%)
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.