Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.18 21.39 21.11 21.25 134,572 -0.11(-0.53%)
Mar 28, 2003 21.43 21.50 21.34 21.36 55,921 -0.08(-0.36%)
Mar 27, 2003 21.54 21.54 21.26 21.44 80,094 -0.12(-0.57%)
Mar 26, 2003 21.48 21.56 21.38 21.56 247,137 +0.13(+0.59%)
Mar 25, 2003 21.21 21.43 21.21 21.43 141,427 +0.23(+1.09%)
Mar 24, 2003 21.59 21.59 21.12 21.20 252,549 -0.53(-2.44%)
Mar 21, 2003 21.44 21.78 21.42 21.73 177,145 +0.35(+1.65%)
Mar 20, 2003 21.15 21.38 20.94 21.38 85,505 +0.18(+0.84%)
Mar 19, 2003 21.04 21.20 20.93 21.20 130,604 +0.27(+1.30%)
Mar 18, 2003 20.98 20.98 20.81 20.93 139,262 +0.07(+0.35%)
Mar 17, 2003 20.44 20.86 20.36 20.86 150,447 +0.41(+1.99%)
Mar 14, 2003 20.54 20.57 20.43 20.45 54,839 -0.10(-0.47%)
Mar 13, 2003 20.47 20.55 20.35 20.55 114,368 +0.31(+1.55%)
Mar 12, 2003 20.36 20.39 20.19 20.23 45,819 -0.09(-0.44%)
Mar 11, 2003 20.50 20.62 20.29 20.32 133,851 -0.02(-0.12%)
Mar 10, 2003 20.51 20.57 20.34 20.35 134,572 -0.30(-1.46%)
Mar 07, 2003 20.57 20.65 20.48 20.65 51,952 -0.13(-0.61%)
Mar 06, 2003 20.84 20.87 20.72 20.78 116,533 -0.12(-0.58%)
Mar 05, 2003 20.82 20.90 20.74 20.90 89,474 +0.01(+0.07%)
Mar 04, 2003 20.93 21.01 20.86 20.89 89,113 -0.13(-0.61%)
Mar 03, 2003 21.07 21.12 20.99 21.01 191,937 -0.02(-0.11%)
Feb 28, 2003 21.01 21.11 21.00 21.03 70,352 +0.04(+0.18%)
Feb 27, 2003 20.91 21.00 20.83 21.00 100,658 +0.17(+0.80%)
Feb 26, 2003 20.90 20.91 20.80 20.83 96,690 -0.10(-0.46%)
Feb 25, 2003 20.65 20.94 20.56 20.93 95,247 +0.18(+0.88%)
Feb 24, 2003 20.84 20.84 20.68 20.74 144,674 -0.21(-0.98%)
Feb 21, 2003 20.76 20.95 20.68 20.95 83,702 +0.26(+1.25%)
Feb 20, 2003 20.70 20.74 20.62 20.69 55,200 +0.01(+0.07%)
Feb 19, 2003 20.54 20.69 20.51 20.68 107,513 +0.14(+0.69%)
Feb 18, 2003 20.46 20.63 20.39 20.54 184,000 +0.24(+1.19%)
Feb 14, 2003 20.37 20.43 20.22 20.29 43,294 -0.04(-0.22%)
Feb 13, 2003 20.43 20.43 20.21 20.34 51,952 -0.01(-0.04%)
Feb 12, 2003 20.46 20.59 20.35 20.35 96,329 -0.16(-0.78%)
Feb 11, 2003 20.76 20.76 20.46 20.51 63,858 -0.17(-0.82%)
Feb 10, 2003 20.54 20.68 20.02 20.68 111,121 +0.14(+0.67%)
Feb 07, 2003 20.79 20.79 20.53 20.54 317,851 -0.16(-0.76%)
Feb 06, 2003 20.73 20.75 20.64 20.70 132,768 +0.00(+0.00%)
Feb 05, 2003 20.73 20.82 20.64 20.70 68,909 +0.10(+0.48%)
Feb 04, 2003 20.57 20.66 20.48 20.60 70,352 -0.05(-0.25%)
Feb 03, 2003 20.76 20.79 20.59 20.65 125,553 +0.01(+0.07%)
Jan 31, 2003 20.39 20.67 20.39 20.64 223,686 +0.22(+1.09%)
Jan 30, 2003 20.54 20.57 20.37 20.41 358,980 -0.05(-0.24%)
Jan 29, 2003 20.23 20.50 20.23 20.46 163,796 +0.13(+0.63%)
Jan 28, 2003 20.23 20.36 20.19 20.34 69,631 +0.07(+0.37%)
Jan 27, 2003 20.40 20.40 20.18 20.26 379,184 -0.18(-0.89%)
Jan 24, 2003 20.59 20.59 20.39 20.44 320,015 -0.19(-0.91%)
Jan 23, 2003 20.68 20.68 20.52 20.63 89,113 +0.05(+0.26%)
Jan 22, 2003 20.52 20.64 20.51 20.58 159,105 +0.02(+0.11%)
Jan 21, 2003 20.65 20.67 20.54 20.56 103,545 -0.04(-0.22%)
Jan 17, 2003 20.68 20.76 20.58 20.60 243,890 -0.28(-1.33%)
Jan 16, 2003 20.95 21.09 20.82 20.88 72,156 -0.19(-0.88%)
Jan 15, 2003 21.02 21.16 20.94 21.07 101,741 -0.00(-0.01%)
Jan 14, 2003 21.07 21.15 21.04 21.07 48,345 -0.06(-0.26%)
Jan 13, 2003 21.29 21.29 21.10 21.12 49,066 -0.14(-0.64%)
Jan 10, 2003 21.34 21.37 21.18 21.26 271,310 -0.12(-0.57%)
Jan 09, 2003 21.40 21.46 21.27 21.38 93,082 +0.09(+0.42%)
Jan 08, 2003 21.52 21.54 21.29 21.29 142,149 -0.33(-1.51%)
Jan 07, 2003 21.62 21.70 21.44 21.62 228,737 -0.25(-1.14%)
Jan 06, 2003 21.70 21.90 21.68 21.87 267,702 +0.17(+0.79%)
Jan 03, 2003 21.51 21.70 21.48 21.70 286,102 +0.27(+1.27%)
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.