US Real Estate Ishares ETF (NY: IYR )

108.22 USD +0.56 (+0.52%)
Streaming Delayed Price Updated: 9:48 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 75.05 75.15 74.65 74.99 52,300 +0.52(+0.70%)
Oct 30, 2002 74.50 74.99 74.09 74.47 63,900 -0.03(-0.04%)
Oct 29, 2002 74.95 74.95 73.45 74.50 58,400 -0.45(-0.60%)
Oct 28, 2002 76.05 76.09 74.75 74.95 40,800 -0.52(-0.69%)
Oct 25, 2002 74.10 75.60 74.10 75.47 59,700 +1.12(+1.51%)
Oct 24, 2002 73.90 74.45 73.60 74.35 45,000 +0.90(+1.23%)
Oct 23, 2002 73.35 73.80 72.50 73.45 53,700 +0.03(+0.04%)
Oct 22, 2002 74.60 74.60 73.42 73.42 73,500 -1.48(-1.98%)
Oct 21, 2002 74.90 74.99 74.24 74.90 82,200 -0.35(-0.47%)
Oct 18, 2002 75.40 75.74 74.40 75.25 31,400 +0.25(+0.33%)
Oct 17, 2002 75.35 75.50 75.00 75.00 51,400 +0.70(+0.94%)
Oct 16, 2002 74.50 74.99 73.45 74.30 114,800 -0.40(-0.54%)
Oct 15, 2002 74.40 75.49 74.25 74.70 52,800 +1.43(+1.95%)
Oct 14, 2002 74.20 74.25 72.90 73.27 62,700 -0.93(-1.25%)
Oct 11, 2002 74.10 74.64 73.81 74.20 39,400 +1.60(+2.20%)
Oct 10, 2002 70.50 72.90 69.45 72.60 175,500 +1.72(+2.43%)
Oct 09, 2002 72.20 72.20 70.75 70.88 89,600 -1.72(-2.37%)
Oct 08, 2002 73.80 73.80 71.65 72.60 115,900 -0.90(-1.22%)
Oct 07, 2002 75.90 75.90 73.50 73.50 48,200 -2.24(-2.96%)
Oct 04, 2002 77.40 77.40 75.55 75.74 90,400 -1.66(-2.14%)
Oct 03, 2002 77.00 77.40 76.80 77.40 6,100 +0.35(+0.45%)
Oct 02, 2002 77.95 78.05 76.90 77.05 62,000 -0.88(-1.13%)
Oct 01, 2002 78.30 78.30 77.30 77.93 47,500 -0.22(-0.28%)
Sep 30, 2002 78.50 78.50 77.80 78.15 67,000 -0.90(-1.14%)
Sep 27, 2002 79.20 79.65 78.71 79.05 50,100 -0.56(-0.70%)
Sep 26, 2002 79.00 79.61 78.79 79.61 17,800 +0.92(+1.17%)
Sep 25, 2002 79.00 79.20 78.20 78.69 21,000 -0.20(-0.25%)
Sep 24, 2002 79.10 79.36 78.80 78.89 141,100 -0.88(-1.10%)
Sep 23, 2002 79.70 79.99 79.35 79.77 26,100 -0.23(-0.29%)
Sep 20, 2002 80.05 80.15 79.72 80.00 29,200 +0.35(+0.44%)
Sep 19, 2002 79.80 80.15 79.35 79.65 18,200 -0.60(-0.75%)
Sep 18, 2002 80.65 80.65 79.85 80.25 35,000 -0.01(-0.01%)
Sep 17, 2002 81.30 81.30 80.26 80.26 10,800 -0.79(-0.97%)
Sep 16, 2002 81.20 81.31 80.60 81.05 71,400 -0.10(-0.12%)
Sep 13, 2002 80.55 81.30 80.50 81.15 11,100 -0.85(-1.04%)
Sep 12, 2002 82.10 82.45 81.74 82.00 23,200 -0.60(-0.73%)
Sep 11, 2002 82.50 82.85 82.45 82.60 14,500 +0.13(+0.16%)
Sep 10, 2002 82.45 83.00 82.30 82.47 7,600 -0.14(-0.17%)
Sep 09, 2002 82.30 82.62 82.13 82.61 4,300 +0.14(+0.17%)
Sep 06, 2002 82.85 82.85 82.34 82.47 8,500 +0.02(+0.02%)
Sep 05, 2002 82.70 82.74 82.20 82.45 17,900 -0.28(-0.34%)
Sep 04, 2002 82.50 82.90 82.40 82.73 11,000 +0.21(+0.25%)
Sep 03, 2002 83.30 83.30 82.23 82.52 23,300 -0.87(-1.04%)
Aug 30, 2002 83.10 83.64 83.10 83.39 7,900 +0.39(+0.47%)
Aug 29, 2002 82.60 83.14 82.60 83.00 22,000 -0.39(-0.47%)
Aug 28, 2002 82.40 83.39 82.15 83.39 31,700 +0.69(+0.83%)
Aug 27, 2002 82.90 82.90 82.37 82.70 20,400 +0.38(+0.46%)
Aug 26, 2002 82.10 82.45 81.12 82.32 11,500 +0.57(+0.70%)
Aug 23, 2002 81.79 82.14 81.50 81.75 10,600 -0.04(-0.05%)
Aug 22, 2002 81.55 81.90 81.45 81.79 13,400 +0.24(+0.29%)
Aug 21, 2002 81.50 81.65 81.09 81.55 17,400 +0.40(+0.49%)
Aug 20, 2002 81.55 81.55 80.76 81.15 10,600 -0.45(-0.55%)
Aug 16, 2002 80.00 81.70 80.00 81.60 56,100 +0.90(+1.12%)
Aug 15, 2002 80.22 80.70 80.10 80.70 39,500 +0.48(+0.60%)
Aug 14, 2002 79.30 80.22 78.90 80.22 48,300 +0.58(+0.73%)
Aug 13, 2002 80.90 81.15 79.56 79.64 87,400 -0.90(-1.12%)
Aug 12, 2002 78.90 80.54 78.90 80.54 213,000 -0.06(-0.07%)
Aug 07, 2002 79.96 80.60 79.11 80.60 116,100 +1.64(+2.08%)
Aug 06, 2002 78.80 79.49 78.80 78.96 179,600 +0.20(+0.25%)
Aug 05, 2002 79.75 79.94 78.60 78.76 197,800 -1.38(-1.72%)
Aug 02, 2002 81.20 81.30 79.75 80.14 202,800 -1.80(-2.20%)
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.