Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.80 20.83 20.69 20.79 188,690 +0.14(+0.70%)
Oct 30, 2002 20.65 20.79 20.54 20.64 230,541 -0.01(-0.04%)
Oct 29, 2002 20.77 20.77 20.36 20.65 210,698 -0.12(-0.60%)
Oct 28, 2002 21.08 21.09 20.72 20.77 147,200 -0.14(-0.69%)
Oct 25, 2002 20.54 20.95 20.54 20.92 215,388 +0.31(+1.51%)
Oct 24, 2002 20.48 20.64 20.40 20.61 162,353 +0.25(+1.23%)
Oct 23, 2002 20.33 20.46 20.10 20.36 193,741 +0.01(+0.04%)
Oct 22, 2002 20.68 20.68 20.35 20.35 265,176 -0.41(-1.98%)
Oct 21, 2002 20.76 20.79 20.58 20.76 296,564 -0.10(-0.47%)
Oct 18, 2002 20.90 20.99 20.62 20.86 113,286 +0.07(+0.33%)
Oct 17, 2002 20.89 20.93 20.79 20.79 185,443 +0.19(+0.94%)
Oct 16, 2002 20.65 20.79 20.36 20.59 414,180 -0.11(-0.54%)
Oct 15, 2002 20.62 20.92 20.58 20.70 190,494 +0.40(+1.95%)
Oct 14, 2002 20.57 20.58 20.21 20.31 226,211 -0.26(-1.25%)
Oct 11, 2002 20.54 20.69 20.46 20.57 142,149 +0.44(+2.20%)
Oct 10, 2002 19.54 20.21 19.25 20.12 633,176 +0.48(+2.43%)
Oct 09, 2002 20.01 20.01 19.61 19.65 323,262 -0.48(-2.37%)
Oct 08, 2002 20.46 20.46 19.86 20.12 418,149 -0.25(-1.22%)
Oct 07, 2002 21.04 21.04 20.37 20.37 173,898 -0.62(-2.96%)
Oct 04, 2002 21.45 21.45 20.94 20.99 326,149 -0.46(-2.14%)
Oct 03, 2002 21.34 21.45 21.29 21.45 22,007 +0.10(+0.45%)
Oct 02, 2002 21.61 21.63 21.31 21.36 223,686 -0.24(-1.13%)
Oct 01, 2002 21.70 21.70 21.43 21.60 171,372 -0.06(-0.28%)
Sep 30, 2002 21.76 21.76 21.56 21.66 241,725 -0.25(-1.14%)
Sep 27, 2002 21.95 22.08 21.82 21.91 180,753 -0.16(-0.70%)
Sep 26, 2002 21.90 22.07 21.84 22.07 64,219 +0.25(+1.17%)
Sep 25, 2002 21.90 21.95 21.68 21.81 75,764 -0.06(-0.25%)
Sep 24, 2002 21.92 22.00 21.84 21.87 509,067 -0.24(-1.10%)
Sep 23, 2002 22.09 22.17 21.99 22.11 94,164 -0.06(-0.29%)
Sep 20, 2002 22.19 22.22 22.10 22.17 105,349 +0.10(+0.44%)
Sep 19, 2002 22.12 22.22 21.99 22.08 65,662 -0.17(-0.75%)
Sep 18, 2002 22.35 22.35 22.13 22.24 126,274 -0.00(-0.01%)
Sep 17, 2002 22.53 22.53 22.25 22.25 38,964 -0.22(-0.97%)
Sep 16, 2002 22.51 22.54 22.34 22.46 257,600 -0.03(-0.12%)
Sep 13, 2002 22.33 22.53 22.31 22.49 40,047 -0.24(-1.04%)
Sep 12, 2002 22.76 22.85 22.66 22.73 83,702 -0.17(-0.73%)
Sep 11, 2002 22.87 22.96 22.85 22.89 52,313 +0.04(+0.16%)
Sep 10, 2002 22.85 23.01 22.81 22.86 27,419 -0.04(-0.17%)
Sep 09, 2002 22.81 22.90 22.76 22.90 15,513 +0.04(+0.17%)
Sep 06, 2002 22.96 22.96 22.82 22.86 30,666 +0.01(+0.02%)
Sep 05, 2002 22.92 22.93 22.78 22.85 64,580 -0.08(-0.34%)
Sep 04, 2002 22.87 22.98 22.84 22.93 39,686 +0.06(+0.25%)
Sep 03, 2002 23.09 23.09 22.79 22.87 84,062 -0.24(-1.04%)
Aug 30, 2002 23.03 23.18 23.03 23.11 28,501 +0.11(+0.47%)
Aug 29, 2002 22.89 23.04 22.89 23.01 79,372 -0.11(-0.47%)
Aug 28, 2002 22.84 23.11 22.77 23.11 114,368 +0.19(+0.83%)
Aug 27, 2002 22.98 22.98 22.83 22.92 73,600 +0.11(+0.46%)
Aug 26, 2002 22.76 22.85 22.48 22.82 41,490 +0.16(+0.70%)
Aug 23, 2002 22.67 22.77 22.59 22.66 38,243 -0.01(-0.05%)
Aug 22, 2002 22.60 22.70 22.58 22.67 48,345 +0.07(+0.29%)
Aug 21, 2002 22.59 22.63 22.48 22.60 62,776 +0.11(+0.49%)
Aug 20, 2002 22.60 22.60 22.38 22.49 38,243 -0.12(-0.55%)
Aug 16, 2002 22.17 22.65 22.17 22.62 202,400 +0.25(+1.12%)
Aug 15, 2002 22.23 22.37 22.20 22.37 142,509 +0.13(+0.60%)
Aug 14, 2002 21.98 22.23 21.87 22.23 174,258 +0.16(+0.73%)
Aug 13, 2002 22.42 22.49 22.05 22.07 315,325 -0.25(-1.12%)
Aug 12, 2002 21.87 22.32 21.87 22.32 768,471 -0.02(-0.07%)
Aug 07, 2002 22.16 22.34 21.93 22.34 418,870 +0.45(+2.08%)
Aug 06, 2002 21.84 22.03 21.84 21.89 647,969 +0.06(+0.25%)
Aug 05, 2002 22.10 22.16 21.79 21.83 713,631 -0.38(-1.72%)
Aug 02, 2002 22.51 22.53 22.10 22.21 731,671 -0.50(-2.20%)
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.