Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 22.56 22.88 22.56 22.84 202,131 +0.25(+1.09%)
Jan 30, 2003 22.73 22.76 22.54 22.59 324,388 -0.06(-0.24%)
Jan 29, 2003 22.39 22.68 22.39 22.65 148,012 +0.14(+0.63%)
Jan 28, 2003 22.39 22.53 22.35 22.50 62,921 +0.08(+0.37%)
Jan 27, 2003 22.58 22.58 22.34 22.42 342,645 -0.20(-0.90%)
Jan 24, 2003 22.79 22.79 22.56 22.62 289,178 -0.21(-0.91%)
Jan 23, 2003 22.88 22.88 22.71 22.83 80,526 +0.06(+0.26%)
Jan 22, 2003 22.71 22.84 22.70 22.77 143,774 +0.02(+0.11%)
Jan 21, 2003 22.85 22.88 22.73 22.75 93,567 -0.05(-0.22%)
Jan 17, 2003 22.88 22.97 22.77 22.80 220,388 -0.31(-1.33%)
Jan 16, 2003 23.19 23.34 23.04 23.11 65,203 -0.21(-0.88%)
Jan 15, 2003 23.27 23.42 23.17 23.31 91,937 -0.00(-0.01%)
Jan 14, 2003 23.31 23.41 23.28 23.31 43,686 -0.06(-0.26%)
Jan 13, 2003 23.56 23.56 23.35 23.38 44,338 -0.15(-0.64%)
Jan 10, 2003 23.62 23.65 23.44 23.53 245,166 -0.13(-0.57%)
Jan 09, 2003 23.68 23.75 23.54 23.66 84,112 +0.10(+0.42%)
Jan 08, 2003 23.82 23.83 23.56 23.56 128,451 -0.36(-1.51%)
Jan 07, 2003 23.93 24.02 23.72 23.93 206,695 -0.28(-1.14%)
Jan 06, 2003 24.02 24.23 23.99 24.20 241,905 +0.19(+0.79%)
Jan 03, 2003 23.80 24.02 23.77 24.01 258,532 +0.30(+1.27%)
Jan 02, 2003 23.72 23.77 23.65 23.71 133,993 +0.00(+0.00%)
Dec 31, 2002 23.56 23.80 23.56 23.71 209,304 +0.17(+0.73%)
Dec 30, 2002 23.50 23.54 23.39 23.54 51,836 +0.06(+0.25%)
Dec 27, 2002 23.48 23.53 23.33 23.48 273,855 -0.02(-0.07%)
Dec 26, 2002 23.56 23.60 23.50 23.50 28,037 -0.06(-0.26%)
Dec 24, 2002 23.43 23.56 23.43 23.56 56,075 +0.20(+0.85%)
Dec 23, 2002 23.31 23.40 23.28 23.36 98,457 -0.02(-0.07%)
Dec 20, 2002 23.25 23.37 23.17 23.37 156,815 +0.16(+0.67%)
Dec 19, 2002 23.16 23.33 23.16 23.22 99,435 -0.12(-0.53%)
Dec 18, 2002 23.40 23.40 23.16 23.34 292,112 -0.10(-0.41%)
Dec 17, 2002 23.56 23.56 23.37 23.43 51,184 -0.08(-0.35%)
Dec 16, 2002 23.43 23.52 23.33 23.52 78,896 +0.07(+0.31%)
Dec 13, 2002 23.48 23.57 23.39 23.44 40,752 -0.60(-2.50%)
Dec 12, 2002 23.99 24.04 23.86 24.04 36,188 +0.03(+0.13%)
Dec 11, 2002 24.00 24.08 23.97 24.01 126,169 -0.02(-0.08%)
Dec 10, 2002 24.19 24.19 23.96 24.03 39,448 -0.09(-0.37%)
Dec 09, 2002 23.93 24.17 23.91 24.12 84,112 +0.06(+0.25%)
Dec 06, 2002 23.93 24.06 23.88 24.06 90,633 +0.03(+0.11%)
Dec 05, 2002 24.08 24.11 23.99 24.03 178,006 +0.02(+0.06%)
Dec 04, 2002 24.12 24.17 23.99 24.02 46,620 -0.21(-0.89%)
Dec 03, 2002 24.23 24.27 24.18 24.23 240,927 +0.06(+0.25%)
Dec 02, 2002 24.02 24.26 24.02 24.17 209,956 +0.06(+0.23%)
Nov 29, 2002 24.03 24.12 24.03 24.12 12,714 +0.04(+0.15%)
Nov 27, 2002 23.97 24.08 23.89 24.08 383,724 +0.19(+0.78%)
Nov 26, 2002 23.93 23.95 23.79 23.89 92,915 -0.04(-0.15%)
Nov 25, 2002 23.88 23.93 23.73 23.93 41,078 +0.03(+0.12%)
Nov 22, 2002 23.77 23.90 23.62 23.90 55,097 +0.11(+0.48%)
Nov 21, 2002 23.71 23.81 23.64 23.79 75,310 +0.10(+0.40%)
Nov 20, 2002 23.68 23.70 23.53 23.69 76,614 +0.07(+0.31%)
Nov 19, 2002 23.57 23.73 23.51 23.62 337,429 +0.09(+0.38%)
Nov 18, 2002 23.63 23.68 23.50 23.53 29,341 -0.19(-0.81%)
Nov 15, 2002 23.71 23.78 23.63 23.72 96,175 +0.02(+0.08%)
Nov 14, 2002 23.43 23.70 23.39 23.70 265,705 +0.48(+2.05%)
Nov 13, 2002 23.50 23.59 23.23 23.23 155,510 -0.22(-0.94%)
Nov 12, 2002 23.22 23.55 23.22 23.45 180,940 +0.15(+0.66%)
Nov 11, 2002 23.33 23.39 23.12 23.30 105,956 -0.15(-0.64%)
Nov 08, 2002 23.60 23.60 23.37 23.45 232,125 -0.20(-0.84%)
Nov 07, 2002 23.71 23.72 23.56 23.65 96,175 -0.11(-0.46%)
Nov 06, 2002 23.60 23.76 23.56 23.76 108,238 +0.25(+1.06%)
Nov 05, 2002 23.46 23.60 23.42 23.51 119,648 +0.01(+0.05%)
Nov 04, 2002 23.28 23.53 23.17 23.50 143,774 +0.36(+1.55%)
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.