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 (%)
Jun 28, 2002 26.65 26.83 26.62 26.75 392,860 +0.05(+0.18%)
Jun 27, 2002 26.53 26.70 26.44 26.70 178,009 +0.10(+0.39%)
Jun 26, 2002 26.65 26.67 26.26 26.59 158,774 -0.09(-0.34%)
Jun 25, 2002 26.55 26.76 26.55 26.68 57,706 +0.05(+0.18%)
Jun 21, 2002 26.62 26.67 26.50 26.64 117,695 +0.24(+0.89%)
Jun 20, 2002 26.22 26.50 26.22 26.40 86,722 +0.10(+0.37%)
Jun 19, 2002 26.32 26.47 26.15 26.30 48,903 +0.04(+0.15%)
Jun 18, 2002 26.44 26.47 26.26 26.26 57,380 -0.07(-0.27%)
Jun 17, 2002 26.22 26.39 26.22 26.33 122,911 +0.13(+0.49%)
Jun 14, 2002 26.29 26.35 26.13 26.20 100,741 -0.48(-1.82%)
Jun 12, 2002 26.75 26.84 26.56 26.69 58,684 -0.06(-0.22%)
Jun 11, 2002 26.76 26.82 26.63 26.75 174,749 +0.06(+0.23%)
Jun 10, 2002 26.58 26.74 26.50 26.68 191,703 +0.14(+0.52%)
Jun 07, 2002 26.47 26.55 26.34 26.55 89,983 -0.08(-0.29%)
Jun 06, 2002 26.73 26.73 26.53 26.62 109,544 -0.11(-0.40%)
Jun 05, 2002 26.72 26.76 26.67 26.73 159,752 +0.02(+0.06%)
May 31, 2002 26.75 26.85 26.68 26.72 45,969 +0.18(+0.69%)
May 28, 2002 26.44 26.53 26.26 26.53 33,254 +0.11(+0.41%)
May 27, 2002 26.29 26.50 26.24 26.42 44,991 +0.00(+0.00%)
May 24, 2002 26.29 26.50 26.24 26.42 44,991 +0.02(+0.07%)
May 23, 2002 25.98 26.44 25.88 26.41 105,306 +0.58(+2.24%)
May 22, 2002 25.86 25.95 25.80 25.83 33,580 -0.12(-0.47%)
May 21, 2002 26.07 26.07 25.86 25.95 40,101 -0.09(-0.35%)
May 20, 2002 26.18 26.19 26.04 26.04 29,994 -0.19(-0.73%)
May 17, 2002 26.07 26.23 26.07 26.23 96,829 +0.14(+0.52%)
May 16, 2002 26.18 26.23 25.98 26.10 178,662 -0.11(-0.42%)
May 15, 2002 26.12 26.26 26.09 26.21 48,577 +0.15(+0.58%)
May 14, 2002 25.87 26.06 25.80 26.06 17,279 +0.13(+0.51%)
May 13, 2002 25.78 25.99 25.78 25.92 29,342 +0.16(+0.62%)
May 10, 2002 26.03 26.03 25.65 25.76 141,169 -0.23(-0.89%)
May 09, 2002 26.21 26.22 25.99 25.99 108,892 -0.31(-1.17%)
May 08, 2002 26.49 26.49 26.08 26.30 237,998 -0.09(-0.35%)
May 07, 2002 26.56 26.56 26.29 26.39 80,528 -0.14(-0.54%)
May 06, 2002 26.78 26.78 26.54 26.54 717,256 -0.22(-0.83%)
May 03, 2002 26.70 26.82 26.49 26.76 117,043 +0.00(+0.00%)
May 02, 2002 26.38 26.76 26.38 26.76 61,944 +0.33(+1.24%)
May 01, 2002 26.29 26.44 26.07 26.43 191,703 +0.22(+0.84%)
Apr 30, 2002 25.93 26.22 25.93 26.21 91,939 +0.40(+1.54%)
Apr 29, 2002 25.93 25.93 25.76 25.81 11,084 -0.15(-0.58%)
Apr 26, 2002 26.10 26.10 25.89 25.96 20,865 -0.09(-0.34%)
Apr 25, 2002 25.87 26.05 25.87 26.05 16,301 +0.12(+0.46%)
Apr 24, 2002 25.93 26.06 25.86 25.93 311,680 +0.17(+0.64%)
Apr 23, 2002 25.99 26.09 25.67 25.76 111,500 -0.39(-1.50%)
Apr 22, 2002 26.41 26.41 26.06 26.16 236,042 -0.31(-1.17%)
Apr 19, 2002 26.72 26.72 26.30 26.47 61,292 -0.14(-0.53%)
Apr 18, 2002 26.61 26.80 26.52 26.61 268,645 +0.12(+0.44%)
Apr 17, 2002 26.76 26.87 26.33 26.49 465,238 -0.35(-1.29%)
Apr 16, 2002 27.25 27.25 26.84 26.84 199,201 -0.44(-1.62%)
Apr 15, 2002 27.36 27.36 27.08 27.28 174,749 -0.14(-0.50%)
Apr 12, 2002 27.08 27.42 27.08 27.42 104,654 +0.29(+1.07%)
Apr 11, 2002 27.11 27.24 26.99 27.13 157,470 -0.13(-0.46%)
Apr 10, 2002 27.01 27.34 27.01 27.25 79,550 +0.31(+1.14%)
Apr 09, 2002 26.78 26.95 26.75 26.95 186,812 +0.21(+0.78%)
Apr 08, 2002 26.50 26.75 26.49 26.74 49,881 +0.24(+0.90%)
Apr 05, 2002 26.42 26.56 26.42 26.50 194,637 +0.24(+0.92%)
Apr 04, 2002 26.22 26.29 26.19 26.26 16,301 +0.06(+0.21%)
Apr 03, 2002 26.24 26.24 26.09 26.20 50,533 -0.01(-0.04%)
Apr 02, 2002 26.21 26.29 26.17 26.21 21,843 +0.05(+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.