US Real Estate Ishares ETF (NY: IYR )

106.96 USD +0.78 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 109.16 109.60 108.51 109.45 213,100 +0.56(+0.51%)
Mar 30, 2004 107.40 108.90 107.40 108.89 66,900 +1.39(+1.29%)
Mar 29, 2004 107.80 107.99 107.20 107.50 60,500 +0.25(+0.23%)
Mar 26, 2004 108.35 108.35 107.10 107.25 137,200 -2.20(-2.01%)
Mar 25, 2004 108.70 109.49 108.40 109.45 214,200 +0.98(+0.90%)
Mar 24, 2004 109.45 109.60 108.05 108.47 132,200 -0.58(-0.53%)
Mar 23, 2004 109.10 109.45 108.80 109.05 48,700 +0.15(+0.14%)
Mar 22, 2004 107.40 109.21 107.40 108.90 274,300 -0.71(-0.65%)
Mar 19, 2004 109.40 109.87 109.01 109.61 156,700 +0.44(+0.40%)
Mar 18, 2004 108.65 109.30 108.38 109.17 265,600 +0.57(+0.52%)
Mar 17, 2004 107.35 108.80 107.27 108.60 299,800 +1.55(+1.45%)
Mar 16, 2004 107.05 107.33 106.43 107.05 96,700 +0.29(+0.27%)
Mar 15, 2004 107.60 107.60 106.56 106.76 103,000 -0.69(-0.64%)
Mar 12, 2004 106.31 107.52 106.31 107.45 204,300 +1.10(+1.03%)
Mar 11, 2004 106.85 107.40 106.35 106.35 152,800 -1.25(-1.16%)
Mar 10, 2004 109.10 109.27 107.50 107.60 90,600 -1.40(-1.28%)
Mar 09, 2004 109.02 109.06 108.55 109.00 42,100 -0.17(-0.16%)
Mar 08, 2004 109.45 109.45 108.80 109.17 81,100 +0.02(+0.02%)
Mar 05, 2004 108.55 109.35 108.30 109.15 116,500 +0.65(+0.60%)
Mar 04, 2004 108.27 108.50 108.10 108.50 75,800 +0.30(+0.28%)
Mar 03, 2004 107.65 108.45 107.50 108.20 175,600 +0.52(+0.48%)
Mar 02, 2004 107.00 107.74 106.81 107.68 129,900 +0.68(+0.64%)
Mar 01, 2004 105.80 107.00 105.60 107.00 170,300 +1.83(+1.74%)
Feb 27, 2004 105.15 105.44 105.02 105.17 148,600 +0.06(+0.06%)
Feb 26, 2004 105.75 105.75 105.08 105.11 71,400 -0.26(-0.25%)
Feb 25, 2004 104.90 105.41 104.60 105.37 154,600 +0.65(+0.62%)
Feb 24, 2004 104.50 104.76 104.15 104.72 160,600 +0.21(+0.20%)
Feb 23, 2004 104.70 104.95 104.10 104.51 78,200 +0.04(+0.04%)
Feb 20, 2004 104.47 104.67 103.85 104.47 56,000 +0.02(+0.02%)
Feb 19, 2004 104.50 104.78 104.18 104.45 93,000 -0.20(-0.19%)
Feb 18, 2004 104.60 104.93 104.50 104.65 62,200 +0.05(+0.05%)
Feb 17, 2004 105.15 105.17 104.50 104.60 150,200 +0.15(+0.14%)
Feb 13, 2004 105.40 105.40 104.00 104.45 345,800 -0.63(-0.60%)
Feb 12, 2004 106.10 106.10 104.72 105.08 126,400 -1.32(-1.24%)
Feb 11, 2004 105.71 106.40 105.35 106.40 167,600 +0.70(+0.66%)
Feb 10, 2004 105.10 105.70 105.10 105.70 76,400 +0.72(+0.69%)
Feb 09, 2004 104.79 105.14 104.60 104.98 49,100 -0.12(-0.11%)
Feb 06, 2004 103.50 105.12 103.10 105.10 318,400 +2.29(+2.23%)
Feb 05, 2004 102.61 103.10 102.30 102.81 72,500 +0.13(+0.13%)
Feb 04, 2004 104.50 104.50 102.68 102.68 89,900 -1.75(-1.68%)
Feb 03, 2004 105.00 105.60 104.39 104.43 136,200 -0.17(-0.16%)
Feb 02, 2004 103.65 104.69 103.42 104.60 101,200 +1.29(+1.25%)
Jan 30, 2004 102.80 103.31 102.46 103.31 89,100 +0.66(+0.64%)
Jan 29, 2004 102.75 102.77 101.72 102.65 98,600 +0.22(+0.21%)
Jan 28, 2004 103.00 103.71 102.33 102.43 199,700 -0.38(-0.37%)
Jan 27, 2004 102.10 102.95 101.80 102.81 453,900 +0.99(+0.97%)
Jan 26, 2004 100.70 101.82 100.47 101.82 107,500 +1.32(+1.31%)
Jan 23, 2004 99.70 100.68 99.70 100.50 95,500 +0.66(+0.66%)
Jan 22, 2004 99.50 99.89 99.24 99.84 53,100 +0.46(+0.46%)
Jan 21, 2004 99.35 99.38 98.76 99.38 43,600 +0.18(+0.18%)
Jan 20, 2004 99.70 99.70 98.85 99.20 34,300 +0.05(+0.05%)
Jan 16, 2004 100.05 100.20 99.15 99.15 49,100 -0.73(-0.73%)
Jan 15, 2004 99.80 100.08 99.44 99.88 26,000 -0.12(-0.12%)
Jan 14, 2004 99.40 100.00 99.21 100.00 48,400 +0.75(+0.76%)
Jan 13, 2004 99.38 99.44 98.47 99.25 141,900 +0.10(+0.10%)
Jan 12, 2004 99.00 99.47 98.79 99.15 98,000 +0.10(+0.10%)
Jan 09, 2004 98.95 99.14 98.47 99.05 73,000 +0.09(+0.09%)
Jan 08, 2004 98.95 98.99 98.70 98.96 36,300 +0.20(+0.20%)
Jan 07, 2004 99.26 99.26 98.51 98.76 29,600 -0.44(-0.44%)
Jan 06, 2004 99.05 99.30 98.85 99.20 41,600 +0.18(+0.18%)
Jan 05, 2004 99.80 100.00 98.65 99.02 522,000 +0.04(+0.04%)
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.