Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 32.25 32.34 32.21 32.26 484,474 +0.02(+0.06%)
Feb 26, 2004 32.44 32.44 32.23 32.24 232,782 -0.08(-0.25%)
Feb 25, 2004 32.18 32.33 32.08 32.32 504,035 +0.20(+0.62%)
Feb 24, 2004 32.05 32.13 31.95 32.12 523,597 +0.06(+0.20%)
Feb 23, 2004 32.11 32.19 31.93 32.06 254,952 +0.01(+0.04%)
Feb 20, 2004 32.04 32.10 31.85 32.04 182,574 +0.01(+0.02%)
Feb 19, 2004 32.05 32.14 31.95 32.04 303,203 -0.06(-0.19%)
Feb 18, 2004 32.08 32.18 32.05 32.10 202,787 +0.02(+0.05%)
Feb 17, 2004 32.25 32.26 32.05 32.08 489,690 +0.05(+0.14%)
Feb 13, 2004 32.33 32.33 31.90 32.04 1,127,396 -0.19(-0.60%)
Feb 12, 2004 32.54 32.54 32.12 32.23 412,096 -0.40(-1.24%)
Feb 11, 2004 32.42 32.64 32.31 32.64 546,418 +0.21(+0.66%)
Feb 10, 2004 32.24 32.42 32.24 32.42 249,083 +0.22(+0.69%)
Feb 09, 2004 32.14 32.25 32.08 32.20 160,078 -0.04(-0.11%)
Feb 06, 2004 31.75 32.24 31.62 32.24 1,038,065 +0.70(+2.23%)
Feb 05, 2004 31.47 31.62 31.38 31.53 236,368 +0.04(+0.13%)
Feb 04, 2004 32.05 32.05 31.49 31.49 293,097 -0.54(-1.68%)
Feb 03, 2004 32.21 32.39 32.02 32.03 444,046 -0.05(-0.16%)
Feb 02, 2004 31.79 32.11 31.72 32.08 329,937 +0.40(+1.25%)
Jan 30, 2004 31.53 31.69 31.43 31.69 290,488 +0.20(+0.64%)
Jan 29, 2004 31.52 31.52 31.20 31.49 321,461 +0.07(+0.21%)
Jan 28, 2004 31.59 31.81 31.39 31.42 651,073 -0.12(-0.37%)
Jan 27, 2004 31.32 31.58 31.22 31.53 1,479,830 +0.30(+0.97%)
Jan 26, 2004 30.89 31.23 30.82 31.23 350,477 +0.40(+1.31%)
Jan 23, 2004 30.58 30.88 30.58 30.83 311,354 +0.20(+0.66%)
Jan 22, 2004 30.52 30.64 30.44 30.62 173,119 +0.14(+0.46%)
Jan 21, 2004 30.47 30.48 30.29 30.48 142,147 +0.06(+0.18%)
Jan 20, 2004 30.58 30.58 30.32 30.43 111,826 +0.02(+0.05%)
Jan 16, 2004 30.69 30.73 30.41 30.41 160,078 -0.22(-0.73%)
Jan 15, 2004 30.61 30.70 30.50 30.64 84,766 -0.04(-0.12%)
Jan 14, 2004 30.49 30.67 30.43 30.67 157,796 +0.23(+0.76%)
Jan 13, 2004 30.48 30.50 30.20 30.44 462,630 +0.03(+0.10%)
Jan 12, 2004 30.37 30.51 30.30 30.41 319,505 +0.03(+0.10%)
Jan 09, 2004 30.35 30.41 30.20 30.38 237,998 +0.03(+0.09%)
Jan 08, 2004 30.35 30.36 30.27 30.35 118,347 +0.06(+0.20%)
Jan 07, 2004 30.45 30.45 30.22 30.29 96,503 -0.13(-0.44%)
Jan 06, 2004 30.38 30.46 30.32 30.43 135,626 +0.06(+0.18%)
Jan 05, 2004 30.61 30.67 30.26 30.37 1,701,853 +0.01(+0.04%)
Jan 02, 2004 30.47 30.52 30.21 30.36 143,451 -0.09(-0.29%)
Dec 31, 2003 30.76 30.82 30.40 30.45 161,382 -0.21(-0.69%)
Dec 30, 2003 30.63 30.74 30.57 30.66 409,814 +0.12(+0.40%)
Dec 29, 2003 30.47 30.58 30.39 30.54 154,862 +0.15(+0.49%)
Dec 26, 2003 30.37 30.44 30.34 30.39 14,671 +0.05(+0.15%)
Dec 24, 2003 30.24 30.34 30.20 30.34 74,985 +0.15(+0.50%)
Dec 23, 2003 30.32 30.32 30.17 30.19 364,170 -0.08(-0.26%)
Dec 22, 2003 30.02 30.21 30.02 30.27 190,724 +0.13(+0.43%)
Dec 19, 2003 30.11 30.12 30.03 30.14 70,747 +0.09(+0.30%)
Dec 18, 2003 30.01 30.01 29.97 30.05 112,478 +0.08(+0.28%)
Dec 17, 2003 29.95 29.99 29.84 29.97 273,535 +0.02(+0.06%)
Dec 16, 2003 29.75 29.96 29.63 29.95 174,423 +0.20(+0.67%)
Dec 15, 2003 30.04 30.04 29.75 29.75 639,662 -0.14(-0.46%)
Dec 12, 2003 29.91 29.95 29.83 29.89 173,771 -0.43(-1.41%)
Dec 11, 2003 30.04 30.32 30.04 30.32 176,705 +0.29(+0.95%)
Dec 10, 2003 30.16 30.16 29.95 30.03 307,768 -0.14(-0.47%)
Dec 09, 2003 30.17 30.17 30.09 30.17 187,790 +0.00(+0.00%)
Dec 08, 2003 29.94 30.17 29.94 30.17 490,994 +0.22(+0.74%)
Dec 05, 2003 30.03 30.03 29.92 29.95 434,266 +0.01(+0.03%)
Dec 04, 2003 30.06 30.06 29.94 29.94 65,205 -0.12(-0.40%)
Dec 03, 2003 30.20 30.24 30.06 30.06 87,700 -0.07(-0.24%)
Dec 02, 2003 30.06 30.19 30.06 30.14 89,331 -0.02(-0.05%)
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.