Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 25.49 25.66 25.49 25.58 25,755 +0.12(+0.47%)
Aug 29, 2002 25.34 25.50 25.34 25.46 71,724 -0.12(-0.47%)
Aug 28, 2002 25.27 25.58 25.20 25.58 103,347 +0.21(+0.83%)
Aug 27, 2002 25.43 25.43 25.27 25.37 66,507 +0.12(+0.46%)
Aug 26, 2002 25.18 25.29 24.88 25.25 37,492 +0.17(+0.70%)
Aug 23, 2002 25.09 25.19 25.00 25.08 34,557 -0.01(-0.05%)
Aug 22, 2002 25.01 25.12 24.98 25.09 43,686 +0.07(+0.29%)
Aug 21, 2002 25.00 25.04 24.87 25.01 56,727 +0.12(+0.49%)
Aug 20, 2002 25.01 25.01 24.77 24.89 34,557 -0.14(-0.55%)
Aug 16, 2002 24.54 25.06 24.54 25.03 182,896 +0.28(+1.12%)
Aug 15, 2002 24.61 24.75 24.57 24.75 128,777 +0.15(+0.60%)
Aug 14, 2002 24.32 24.61 24.20 24.61 157,467 +0.18(+0.73%)
Aug 13, 2002 24.81 24.89 24.40 24.43 284,940 -0.28(-1.12%)
Aug 12, 2002 24.20 24.70 24.20 24.70 694,419 -0.02(-0.07%)
Aug 07, 2002 24.53 24.72 24.27 24.72 378,507 +0.50(+2.08%)
Aug 06, 2002 24.17 24.38 24.17 24.22 585,529 +0.06(+0.25%)
Aug 05, 2002 24.46 24.52 24.11 24.16 644,865 -0.42(-1.72%)
Aug 02, 2002 24.91 24.94 24.46 24.58 661,166 -0.55(-2.20%)
Aug 01, 2002 25.34 25.35 24.89 25.13 510,219 -0.35(-1.38%)
Jul 31, 2002 25.21 25.50 24.85 25.49 249,730 +0.12(+0.47%)
Jul 30, 2002 24.78 25.64 24.60 25.37 595,636 +0.38(+1.53%)
Jul 29, 2002 24.35 25.08 24.35 24.98 227,235 +1.06(+4.42%)
Jul 26, 2002 23.62 23.93 23.53 23.93 803,636 +0.81(+3.52%)
Jul 25, 2002 22.33 23.34 22.24 23.11 603,134 +0.60(+2.66%)
Jul 24, 2002 21.47 22.84 21.39 22.51 600,200 +0.14(+0.62%)
Jul 23, 2002 23.25 23.39 22.33 22.38 1,058,908 -0.81(-3.51%)
Jul 22, 2002 23.80 23.93 22.45 23.19 550,971 -0.36(-1.55%)
Jul 19, 2002 23.68 23.68 23.42 23.55 148,012 -1.08(-4.37%)
Jul 17, 2002 25.03 25.06 24.37 24.63 195,937 -0.14(-0.56%)
Jul 12, 2002 25.06 25.12 24.62 24.77 194,307 -0.09(-0.37%)
Jul 11, 2002 25.15 25.27 24.42 24.86 228,539 -0.46(-1.82%)
Jul 10, 2002 25.70 25.84 25.27 25.32 250,056 -0.33(-1.27%)
Jul 09, 2002 25.89 25.96 25.64 25.65 51,184 -0.26(-0.99%)
Jul 08, 2002 26.29 26.29 25.83 25.90 120,626 -0.15(-0.59%)
Jul 05, 2002 26.09 26.32 25.87 26.06 554,231 +0.11(+0.41%)
Jul 04, 2002 26.26 26.26 25.77 25.95 162,031 +0.00(+0.00%)
Jul 03, 2002 26.26 26.26 25.77 25.95 162,031 -0.35(-1.34%)
Jul 02, 2002 26.50 26.53 26.04 26.30 172,789 -0.27(-1.03%)
Jul 01, 2002 26.79 26.79 26.38 26.58 236,037 -0.17(-0.64%)
Jun 28, 2002 26.65 26.83 26.62 26.75 392,852 +0.05(+0.18%)
Jun 27, 2002 26.53 26.70 26.44 26.70 178,006 +0.10(+0.39%)
Jun 26, 2002 26.65 26.67 26.26 26.59 158,771 -0.09(-0.34%)
Jun 25, 2002 26.55 26.76 26.55 26.69 57,705 +0.05(+0.18%)
Jun 21, 2002 26.62 26.67 26.50 26.64 117,692 +0.24(+0.89%)
Jun 20, 2002 26.23 26.50 26.23 26.40 86,720 +0.10(+0.37%)
Jun 19, 2002 26.32 26.47 26.15 26.30 48,902 +0.04(+0.15%)
Jun 18, 2002 26.44 26.47 26.26 26.26 57,379 -0.07(-0.27%)
Jun 17, 2002 26.23 26.39 26.23 26.33 122,909 +0.13(+0.49%)
Jun 14, 2002 26.29 26.35 26.13 26.20 100,739 -0.48(-1.82%)
Jun 12, 2002 26.75 26.84 26.56 26.69 58,683 -0.06(-0.22%)
Jun 11, 2002 26.76 26.82 26.63 26.75 174,746 +0.06(+0.23%)
Jun 10, 2002 26.58 26.74 26.50 26.69 191,699 +0.14(+0.52%)
Jun 07, 2002 26.47 26.55 26.34 26.55 89,981 -0.08(-0.29%)
Jun 06, 2002 26.73 26.73 26.53 26.62 109,542 -0.11(-0.40%)
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.