US Real Estate Ishares ETF (NY: IYR )

107.19 USD +0.96 (+0.90%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 86.90 87.47 86.80 87.20 120,500 +0.16(+0.18%)
Jun 27, 2002 86.50 87.04 86.20 87.04 54,600 +0.34(+0.39%)
Jun 26, 2002 86.90 86.95 85.61 86.70 48,700 -0.30(-0.34%)
Jun 25, 2002 86.55 87.25 86.55 87.00 17,700 +0.16(+0.18%)
Jun 21, 2002 86.80 86.95 86.40 86.84 36,100 +0.77(+0.89%)
Jun 20, 2002 85.50 86.40 85.50 86.07 26,600 +0.32(+0.37%)
Jun 19, 2002 85.80 86.30 85.27 85.75 15,000 +0.13(+0.15%)
Jun 18, 2002 86.20 86.29 85.62 85.62 17,600 -0.23(-0.27%)
Jun 17, 2002 85.50 86.05 85.50 85.85 37,700 +0.42(+0.49%)
Jun 14, 2002 85.70 85.90 85.20 85.43 30,900 -1.58(-1.82%)
Jun 12, 2002 87.20 87.50 86.60 87.01 18,000 -0.19(-0.22%)
Jun 11, 2002 87.25 87.45 86.82 87.20 53,600 +0.20(+0.23%)
Jun 10, 2002 86.65 87.17 86.40 87.00 58,800 +0.45(+0.52%)
Jun 07, 2002 86.30 86.55 85.88 86.55 27,600 -0.25(-0.29%)
Jun 06, 2002 87.15 87.15 86.50 86.80 33,600 -0.35(-0.40%)
Jun 05, 2002 87.10 87.25 86.95 87.15 49,000 +0.05(+0.06%)
May 31, 2002 87.20 87.53 87.00 87.10 14,100 +0.60(+0.69%)
May 28, 2002 86.20 86.50 85.62 86.50 10,200 +0.35(+0.41%)
May 27, 2002 85.70 86.40 85.55 86.15 13,800 +0.00(+0.00%)
May 24, 2002 85.70 86.40 85.55 86.15 13,800 +0.06(+0.07%)
May 23, 2002 84.70 86.20 84.37 86.09 32,300 +1.89(+2.24%)
May 22, 2002 84.30 84.59 84.10 84.20 10,300 -0.40(-0.47%)
May 21, 2002 85.00 85.00 84.30 84.60 12,300 -0.30(-0.35%)
May 20, 2002 85.35 85.38 84.90 84.90 9,200 -0.62(-0.72%)
May 17, 2002 85.00 85.52 85.00 85.52 29,700 +0.44(+0.52%)
May 16, 2002 85.35 85.53 84.70 85.08 54,800 -0.36(-0.42%)
May 15, 2002 85.15 85.60 85.06 85.44 14,900 +0.49(+0.58%)
May 14, 2002 84.35 84.95 84.11 84.95 5,300 +0.43(+0.51%)
May 13, 2002 84.05 84.75 84.05 84.52 9,000 +0.52(+0.62%)
May 10, 2002 84.85 84.85 83.62 84.00 43,300 -0.75(-0.88%)
May 09, 2002 85.45 85.50 84.75 84.75 33,400 -1.00(-1.17%)
May 08, 2002 86.35 86.35 85.03 85.75 73,000 -0.30(-0.35%)
May 07, 2002 86.60 86.60 85.70 86.05 24,700 -0.47(-0.54%)
May 06, 2002 87.30 87.30 86.52 86.52 220,000 -0.72(-0.83%)
May 03, 2002 87.05 87.45 86.36 87.24 35,900 +0.00(+0.00%)
May 02, 2002 86.00 87.25 86.00 87.24 19,000 +1.07(+1.24%)
May 01, 2002 85.70 86.20 85.00 86.17 58,800 +0.72(+0.84%)
Apr 30, 2002 84.55 85.50 84.55 85.45 28,200 +1.30(+1.54%)
Apr 29, 2002 84.55 84.55 84.00 84.15 3,400 -0.49(-0.58%)
Apr 26, 2002 85.10 85.10 84.40 84.64 6,400 -0.29(-0.34%)
Apr 25, 2002 84.35 84.94 84.35 84.93 5,000 +0.39(+0.46%)
Apr 24, 2002 84.55 84.95 84.31 84.54 95,600 +0.54(+0.64%)
Apr 23, 2002 84.75 85.05 83.70 84.00 34,200 -1.28(-1.50%)
Apr 22, 2002 86.10 86.10 84.97 85.28 72,400 -1.01(-1.17%)
Apr 19, 2002 87.10 87.10 85.76 86.29 18,800 -0.46(-0.53%)
Apr 18, 2002 86.75 87.38 86.45 86.75 82,400 +0.38(+0.44%)
Apr 17, 2002 87.25 87.59 85.85 86.37 142,700 -1.13(-1.29%)
Apr 16, 2002 88.85 88.85 87.50 87.50 61,100 -1.44(-1.62%)
Apr 15, 2002 89.20 89.20 88.30 88.94 53,600 -0.45(-0.50%)
Apr 12, 2002 88.30 89.39 88.30 89.39 32,100 +0.95(+1.07%)
Apr 11, 2002 88.40 88.80 88.01 88.44 48,300 -0.41(-0.46%)
Apr 10, 2002 88.05 89.15 88.05 88.85 24,400 +1.00(+1.14%)
Apr 09, 2002 87.30 87.85 87.20 87.85 57,300 +0.68(+0.78%)
Apr 08, 2002 86.40 87.20 86.37 87.17 15,300 +0.78(+0.90%)
Apr 05, 2002 86.14 86.60 86.14 86.39 59,700 +0.79(+0.92%)
Apr 04, 2002 85.50 85.70 85.40 85.60 5,000 +0.18(+0.21%)
Apr 03, 2002 85.54 85.54 85.05 85.42 15,500 -0.03(-0.04%)
Apr 02, 2002 85.45 85.70 85.32 85.45 6,700 +0.15(+0.18%)
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.