Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 22.95 23.38 22.95 23.38 292,235 +0.47(+2.07%)
May 29, 2003 23.42 23.42 22.59 22.91 506,902 -0.45(-1.91%)
May 28, 2003 23.75 23.78 23.35 23.35 609,365 -0.37(-1.55%)
May 27, 2003 23.70 23.74 23.59 23.72 187,607 -0.03(-0.13%)
May 23, 2003 23.63 23.78 23.56 23.75 94,525 +0.11(+0.46%)
May 22, 2003 23.48 23.64 23.37 23.64 114,368 +0.24(+1.01%)
May 21, 2003 23.28 23.43 23.17 23.41 96,329 +0.06(+0.25%)
May 20, 2003 23.21 23.37 23.16 23.35 106,431 +0.22(+0.93%)
May 19, 2003 23.24 23.24 23.09 23.13 57,364 -0.11(-0.49%)
May 16, 2003 23.09 23.25 22.98 23.25 126,274 +0.15(+0.66%)
May 15, 2003 23.17 23.17 22.95 23.09 79,011 -0.00(-0.01%)
May 14, 2003 23.24 23.24 23.02 23.10 73,960 -0.10(-0.43%)
May 13, 2003 23.17 23.24 23.08 23.20 89,113 +0.04(+0.17%)
May 12, 2003 23.05 23.20 23.01 23.16 192,658 +0.18(+0.78%)
May 09, 2003 22.94 23.06 22.84 22.98 88,753 +0.17(+0.74%)
May 08, 2003 22.59 22.87 22.57 22.81 145,035 +0.09(+0.38%)
May 07, 2003 22.84 22.84 22.56 22.72 60,251 -0.06(-0.28%)
May 06, 2003 22.71 23.12 22.63 22.79 204,564 +0.13(+0.56%)
May 05, 2003 22.53 22.66 22.43 22.66 142,149 +0.26(+1.16%)
May 02, 2003 22.23 22.52 22.23 22.40 152,251 +0.20(+0.89%)
May 01, 2003 22.04 22.31 21.90 22.20 209,255 +0.19(+0.87%)
Apr 30, 2003 22.28 22.28 22.01 22.01 186,164 -0.22(-0.98%)
Apr 29, 2003 22.23 22.51 22.23 22.23 136,376 +0.05(+0.24%)
Apr 28, 2003 22.28 22.34 22.18 22.18 100,658 -0.08(-0.35%)
Apr 25, 2003 22.38 22.38 22.17 22.25 273,113 -0.18(-0.82%)
Apr 24, 2003 22.56 22.60 22.41 22.44 141,427 -0.19(-0.82%)
Apr 23, 2003 22.53 22.69 22.50 22.62 72,156 +0.01(+0.04%)
Apr 22, 2003 22.33 22.62 22.33 22.61 141,427 +0.30(+1.37%)
Apr 21, 2003 22.27 22.31 22.19 22.31 104,988 +0.07(+0.31%)
Apr 17, 2003 22.09 22.24 22.01 22.24 54,478 +0.21(+0.93%)
Apr 16, 2003 22.04 22.04 21.93 22.04 154,415 +0.06(+0.26%)
Apr 15, 2003 21.90 21.98 21.82 21.98 83,702 +0.09(+0.43%)
Apr 14, 2003 21.61 21.88 21.61 21.88 77,207 +0.29(+1.32%)
Apr 11, 2003 21.79 21.87 21.56 21.60 122,666 -0.12(-0.55%)
Apr 10, 2003 21.76 21.77 21.58 21.72 356,815 +0.07(+0.31%)
Apr 09, 2003 21.76 21.90 21.65 21.65 78,651 -0.11(-0.50%)
Apr 08, 2003 21.87 21.87 21.65 21.76 104,627 -0.06(-0.25%)
Apr 07, 2003 21.87 21.98 21.70 21.81 89,474 +0.18(+0.83%)
Apr 04, 2003 21.77 21.83 21.63 21.63 110,039 -0.04(-0.19%)
Apr 03, 2003 21.74 21.82 21.66 21.68 116,894 -0.16(-0.74%)
Apr 02, 2003 21.81 21.95 21.76 21.84 714,714 +0.23(+1.06%)
Apr 01, 2003 21.34 21.62 21.34 21.61 130,604 +0.36(+1.70%)
Mar 31, 2003 21.18 21.39 21.11 21.25 134,572 -0.11(-0.53%)
Mar 28, 2003 21.43 21.50 21.34 21.36 55,921 -0.08(-0.36%)
Mar 27, 2003 21.54 21.54 21.26 21.44 80,094 -0.12(-0.57%)
Mar 26, 2003 21.48 21.56 21.38 21.56 247,137 +0.13(+0.59%)
Mar 25, 2003 21.21 21.43 21.21 21.43 141,427 +0.23(+1.09%)
Mar 24, 2003 21.59 21.59 21.12 21.20 252,549 -0.53(-2.44%)
Mar 21, 2003 21.44 21.78 21.42 21.73 177,145 +0.35(+1.65%)
Mar 20, 2003 21.15 21.38 20.94 21.38 85,505 +0.18(+0.84%)
Mar 19, 2003 21.04 21.20 20.93 21.20 130,604 +0.27(+1.30%)
Mar 18, 2003 20.98 20.98 20.81 20.93 139,262 +0.07(+0.35%)
Mar 17, 2003 20.44 20.86 20.36 20.86 150,447 +0.41(+1.99%)
Mar 14, 2003 20.54 20.57 20.43 20.45 54,839 -0.10(-0.47%)
Mar 13, 2003 20.47 20.55 20.35 20.55 114,368 +0.31(+1.55%)
Mar 12, 2003 20.36 20.39 20.19 20.23 45,819 -0.09(-0.44%)
Mar 11, 2003 20.50 20.62 20.29 20.32 133,851 -0.02(-0.12%)
Mar 10, 2003 20.51 20.57 20.34 20.35 134,572 -0.30(-1.46%)
Mar 07, 2003 20.57 20.65 20.48 20.65 51,952 -0.13(-0.61%)
Mar 06, 2003 20.84 20.87 20.72 20.78 116,533 -0.12(-0.58%)
Mar 05, 2003 20.82 20.90 20.74 20.90 89,474 +0.01(+0.07%)
Mar 04, 2003 20.93 21.01 20.86 20.89 89,113 -0.13(-0.61%)
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.