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 (%)
Apr 30, 2002 25.93 26.22 25.93 26.21 91,939 +0.40(+1.54%)
Apr 29, 2002 25.93 25.93 25.76 25.81 11,084 -0.15(-0.58%)
Apr 26, 2002 26.10 26.10 25.89 25.96 20,865 -0.09(-0.34%)
Apr 25, 2002 25.87 26.05 25.87 26.05 16,301 +0.12(+0.46%)
Apr 24, 2002 25.93 26.06 25.86 25.93 311,680 +0.17(+0.64%)
Apr 23, 2002 25.99 26.09 25.67 25.76 111,500 -0.39(-1.50%)
Apr 22, 2002 26.41 26.41 26.06 26.16 236,042 -0.31(-1.17%)
Apr 19, 2002 26.72 26.72 26.30 26.47 61,292 -0.14(-0.53%)
Apr 18, 2002 26.61 26.80 26.52 26.61 268,645 +0.12(+0.44%)
Apr 17, 2002 26.76 26.87 26.33 26.49 465,238 -0.35(-1.29%)
Apr 16, 2002 27.25 27.25 26.84 26.84 199,201 -0.44(-1.62%)
Apr 15, 2002 27.36 27.36 27.08 27.28 174,749 -0.14(-0.50%)
Apr 12, 2002 27.08 27.42 27.08 27.42 104,654 +0.29(+1.07%)
Apr 11, 2002 27.11 27.24 26.99 27.13 157,470 -0.13(-0.46%)
Apr 10, 2002 27.01 27.34 27.01 27.25 79,550 +0.31(+1.14%)
Apr 09, 2002 26.78 26.95 26.75 26.95 186,812 +0.21(+0.78%)
Apr 08, 2002 26.50 26.75 26.49 26.74 49,881 +0.24(+0.90%)
Apr 05, 2002 26.42 26.56 26.42 26.50 194,637 +0.24(+0.92%)
Apr 04, 2002 26.22 26.29 26.19 26.26 16,301 +0.06(+0.21%)
Apr 03, 2002 26.24 26.24 26.09 26.20 50,533 -0.01(-0.04%)
Apr 02, 2002 26.21 26.29 26.17 26.21 21,843 +0.05(+0.18%)
Apr 01, 2002 25.96 26.16 25.95 26.16 7,498 +0.03(+0.12%)
Mar 29, 2002 26.24 26.27 26.09 26.13 56,076 +0.00(+0.00%)
Mar 28, 2002 26.24 26.27 26.09 26.13 56,076 -0.07(-0.28%)
Mar 27, 2002 26.10 26.21 26.10 26.21 21,191 +0.19(+0.74%)
Mar 26, 2002 25.98 26.10 25.98 26.01 14,997 +0.22(+0.84%)
Mar 25, 2002 25.92 25.98 25.80 25.80 229,522 -0.27(-1.05%)
Mar 22, 2002 26.04 26.13 26.01 26.07 36,840 +0.12(+0.46%)
Mar 21, 2002 25.86 25.95 25.77 25.95 6,520 +0.09(+0.36%)
Mar 20, 2002 25.76 25.87 25.76 25.86 20,213 -0.05(-0.18%)
Mar 19, 2002 25.78 25.93 25.76 25.90 35,536 +0.12(+0.48%)
Mar 18, 2002 25.81 25.81 25.67 25.78 30,972 -0.02(-0.06%)
Mar 15, 2002 25.67 25.89 25.67 25.80 117,695 +0.14(+0.54%)
Mar 14, 2002 25.43 25.76 25.43 25.66 160,730 +0.14(+0.57%)
Mar 13, 2002 25.30 25.51 25.28 25.51 95,851 +0.12(+0.48%)
Mar 12, 2002 25.40 25.49 25.27 25.39 20,213 -0.10(-0.37%)
Mar 11, 2002 25.57 25.65 25.35 25.49 291,466 -0.20(-0.79%)
Mar 08, 2002 25.76 25.76 25.60 25.69 89,983 -0.35(-1.35%)
Mar 07, 2002 26.07 26.10 25.94 26.04 220,719 +0.01(+0.05%)
Mar 06, 2002 25.96 26.05 25.75 26.03 180,292 +0.18(+0.70%)
Mar 05, 2002 25.60 25.95 25.60 25.85 111,500 +0.33(+1.30%)
Mar 04, 2002 25.29 25.52 25.18 25.52 575,109 +0.27(+1.08%)
Mar 01, 2002 25.04 25.24 25.00 25.24 118,021 +0.25(+1.02%)
Feb 28, 2002 25.04 25.06 24.92 24.99 20,539 -0.01(-0.04%)
Feb 27, 2002 25.03 25.06 24.97 25.00 41,079 -0.05(-0.21%)
Feb 26, 2002 25.05 25.09 24.97 25.05 104,654 +0.02(+0.10%)
Feb 25, 2002 25.01 25.06 24.92 25.03 62,922 +0.04(+0.17%)
Feb 22, 2002 24.71 24.98 24.69 24.98 12,062 +0.29(+1.18%)
Feb 21, 2002 24.94 24.94 24.69 24.69 23,147 -0.17(-0.68%)
Feb 20, 2002 24.80 24.86 24.65 24.86 61,292 +0.10(+0.40%)
Feb 19, 2002 24.74 24.86 24.72 24.76 32,602 -0.10(-0.39%)
Feb 18, 2002 24.75 24.89 24.75 24.86 157,796 +0.00(+0.00%)
Feb 15, 2002 24.75 24.89 24.75 24.86 157,796 +0.14(+0.56%)
Feb 14, 2002 24.66 24.77 24.66 24.72 24,451 +0.11(+0.45%)
Feb 13, 2002 24.57 24.63 24.49 24.61 10,432 +0.07(+0.30%)
Feb 12, 2002 24.65 24.65 24.54 24.54 19,235 -0.08(-0.31%)
Feb 11, 2002 24.51 24.61 24.45 24.61 17,931 +0.23(+0.94%)
Feb 08, 2002 24.37 24.38 24.26 24.38 36,188 -0.02(-0.06%)
Feb 07, 2002 24.52 24.52 24.32 24.40 14,997 +0.02(+0.06%)
Feb 06, 2002 24.45 24.49 24.27 24.38 1,890,948 -0.15(-0.62%)
Feb 05, 2002 24.48 24.58 24.42 24.54 32,602 -0.06(-0.24%)
Feb 04, 2002 24.54 24.63 24.48 24.60 44,339 -0.00(-0.01%)
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.