Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 23.56 23.80 23.56 23.71 209,304 +0.17(+0.73%)
Dec 30, 2002 23.50 23.54 23.39 23.54 51,836 +0.06(+0.25%)
Dec 27, 2002 23.48 23.53 23.33 23.48 273,855 -0.02(-0.07%)
Dec 26, 2002 23.56 23.60 23.50 23.50 28,037 -0.06(-0.26%)
Dec 24, 2002 23.43 23.56 23.43 23.56 56,075 +0.20(+0.85%)
Dec 23, 2002 23.31 23.40 23.28 23.36 98,457 -0.02(-0.07%)
Dec 20, 2002 23.25 23.37 23.17 23.37 156,815 +0.16(+0.67%)
Dec 19, 2002 23.16 23.33 23.16 23.22 99,435 -0.12(-0.53%)
Dec 18, 2002 23.40 23.40 23.16 23.34 292,112 -0.10(-0.41%)
Dec 17, 2002 23.56 23.56 23.37 23.43 51,184 -0.08(-0.35%)
Dec 16, 2002 23.43 23.52 23.33 23.52 78,896 +0.07(+0.31%)
Dec 13, 2002 23.48 23.57 23.39 23.44 40,752 -0.60(-2.50%)
Dec 12, 2002 23.99 24.04 23.86 24.04 36,188 +0.03(+0.13%)
Dec 11, 2002 24.00 24.08 23.97 24.01 126,169 -0.02(-0.08%)
Dec 10, 2002 24.19 24.19 23.96 24.03 39,448 -0.09(-0.37%)
Dec 09, 2002 23.93 24.17 23.91 24.12 84,112 +0.06(+0.25%)
Dec 06, 2002 23.93 24.06 23.88 24.06 90,633 +0.03(+0.11%)
Dec 05, 2002 24.08 24.11 23.99 24.03 178,006 +0.02(+0.06%)
Dec 04, 2002 24.12 24.17 23.99 24.02 46,620 -0.21(-0.89%)
Dec 03, 2002 24.23 24.27 24.18 24.23 240,927 +0.06(+0.25%)
Dec 02, 2002 24.02 24.26 24.02 24.17 209,956 +0.06(+0.23%)
Nov 29, 2002 24.03 24.12 24.03 24.12 12,714 +0.04(+0.15%)
Nov 27, 2002 23.97 24.08 23.89 24.08 383,724 +0.19(+0.78%)
Nov 26, 2002 23.93 23.95 23.79 23.89 92,915 -0.04(-0.15%)
Nov 25, 2002 23.88 23.93 23.73 23.93 41,078 +0.03(+0.12%)
Nov 22, 2002 23.77 23.90 23.62 23.90 55,097 +0.11(+0.48%)
Nov 21, 2002 23.71 23.81 23.64 23.79 75,310 +0.10(+0.40%)
Nov 20, 2002 23.68 23.70 23.53 23.69 76,614 +0.07(+0.31%)
Nov 19, 2002 23.57 23.73 23.51 23.62 337,429 +0.09(+0.38%)
Nov 18, 2002 23.63 23.68 23.50 23.53 29,341 -0.19(-0.81%)
Nov 15, 2002 23.71 23.78 23.63 23.72 96,175 +0.02(+0.08%)
Nov 14, 2002 23.43 23.70 23.39 23.70 265,705 +0.48(+2.05%)
Nov 13, 2002 23.50 23.59 23.23 23.23 155,510 -0.22(-0.94%)
Nov 12, 2002 23.22 23.55 23.22 23.45 180,940 +0.15(+0.66%)
Nov 11, 2002 23.33 23.39 23.12 23.30 105,956 -0.15(-0.64%)
Nov 08, 2002 23.60 23.60 23.37 23.45 232,125 -0.20(-0.84%)
Nov 07, 2002 23.71 23.72 23.56 23.65 96,175 -0.11(-0.46%)
Nov 06, 2002 23.60 23.76 23.56 23.76 108,238 +0.25(+1.06%)
Nov 05, 2002 23.46 23.60 23.42 23.51 119,648 +0.01(+0.05%)
Nov 04, 2002 23.28 23.53 23.17 23.50 143,774 +0.36(+1.55%)
Nov 01, 2002 22.81 23.20 22.81 23.14 164,313 +0.14(+0.59%)
Oct 31, 2002 23.02 23.05 22.90 23.00 170,507 +0.16(+0.70%)
Oct 30, 2002 22.85 23.00 22.73 22.84 208,325 -0.01(-0.04%)
Oct 29, 2002 22.99 22.99 22.53 22.85 190,394 -0.14(-0.60%)
Oct 28, 2002 23.33 23.34 22.93 22.99 133,015 -0.16(-0.69%)
Oct 25, 2002 22.73 23.19 22.73 23.15 194,633 +0.34(+1.51%)
Oct 24, 2002 22.67 22.84 22.58 22.81 146,708 +0.28(+1.23%)
Oct 23, 2002 22.50 22.64 22.24 22.53 175,072 +0.01(+0.04%)
Oct 22, 2002 22.88 22.88 22.52 22.52 239,623 -0.45(-1.98%)
Oct 21, 2002 22.97 23.00 22.77 22.97 267,987 -0.11(-0.47%)
Oct 18, 2002 23.13 23.23 22.82 23.08 102,369 +0.08(+0.33%)
Oct 17, 2002 23.11 23.16 23.00 23.00 167,573 +0.21(+0.94%)
Oct 16, 2002 22.85 23.00 22.53 22.79 374,269 -0.12(-0.54%)
Oct 15, 2002 22.82 23.16 22.77 22.91 172,137 +0.44(+1.95%)
Oct 14, 2002 22.76 22.77 22.36 22.47 204,413 -0.29(-1.25%)
Oct 11, 2002 22.73 22.89 22.64 22.76 128,451 +0.49(+2.20%)
Oct 10, 2002 21.62 22.36 21.30 22.27 572,162 +0.53(+2.43%)
Oct 09, 2002 22.15 22.15 21.70 21.74 292,112 -0.53(-2.37%)
Oct 08, 2002 22.64 22.64 21.98 22.27 377,855 -0.28(-1.22%)
Oct 07, 2002 23.28 23.28 22.54 22.54 157,141 -0.69(-2.96%)
Oct 04, 2002 23.74 23.74 23.17 23.23 294,720 -0.51(-2.14%)
Oct 03, 2002 23.62 23.74 23.56 23.74 19,887 +0.11(+0.45%)
Oct 02, 2002 23.91 23.94 23.59 23.63 202,131 -0.27(-1.13%)
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.