US Real Estate Ishares ETF (NY: IYR )

108.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 85.50 85.50 84.22 84.60 29,100 -0.32(-0.38%)
Jun 27, 2003 85.09 85.50 84.83 84.92 17,000 -0.04(-0.05%)
Jun 26, 2003 84.10 84.98 83.92 84.96 32,700 +1.02(+1.22%)
Jun 25, 2003 83.60 84.30 83.41 83.94 37,400 +0.46(+0.55%)
Jun 24, 2003 83.10 83.49 82.55 83.48 21,600 +0.61(+0.74%)
Jun 23, 2003 83.70 83.71 82.86 82.87 45,400 -1.13(-1.35%)
Jun 20, 2003 84.35 84.35 83.82 84.00 24,200 -0.02(-0.02%)
Jun 19, 2003 84.30 84.53 83.72 84.02 31,200 +0.12(+0.14%)
Jun 18, 2003 84.60 84.82 83.62 83.90 25,800 -1.07(-1.26%)
Jun 17, 2003 85.60 85.89 84.62 84.97 15,800 -0.60(-0.70%)
Jun 16, 2003 85.10 85.79 85.10 85.57 40,800 +0.89(+1.05%)
Jun 13, 2003 86.00 86.00 84.34 84.68 51,600 -2.57(-2.95%)
Jun 12, 2003 88.30 88.30 86.81 87.25 63,800 -0.84(-0.95%)
Jun 11, 2003 87.40 88.20 86.90 88.09 20,600 +0.84(+0.96%)
Jun 10, 2003 86.50 87.40 86.37 87.25 30,100 +0.82(+0.95%)
Jun 09, 2003 86.85 86.85 86.10 86.43 20,600 -0.57(-0.66%)
Jun 06, 2003 86.50 87.30 86.21 87.00 100,200 +0.85(+0.99%)
Jun 05, 2003 85.50 86.15 85.50 86.15 48,700 -0.01(-0.01%)
Jun 04, 2003 85.31 86.34 85.22 86.16 39,800 +1.42(+1.68%)
Jun 03, 2003 84.65 85.11 84.26 84.74 12,300 -0.04(-0.05%)
Jun 02, 2003 84.80 85.10 84.50 84.78 95,900 +0.43(+0.51%)
May 30, 2003 82.80 84.35 82.80 84.35 81,000 +1.71(+2.07%)
May 29, 2003 84.50 84.50 81.50 82.64 140,500 -1.61(-1.91%)
May 28, 2003 85.70 85.80 84.25 84.25 168,900 -1.33(-1.55%)
May 27, 2003 85.50 85.65 85.10 85.58 52,000 -0.11(-0.13%)
May 23, 2003 85.25 85.79 84.99 85.69 26,200 +0.39(+0.46%)
May 22, 2003 84.70 85.30 84.32 85.30 31,700 +0.85(+1.01%)
May 21, 2003 84.00 84.53 83.61 84.45 26,700 +0.21(+0.25%)
May 20, 2003 83.75 84.32 83.56 84.24 29,500 +0.78(+0.93%)
May 19, 2003 83.85 83.85 83.31 83.46 15,900 -0.41(-0.49%)
May 16, 2003 83.30 83.87 82.91 83.87 35,000 +0.55(+0.66%)
May 15, 2003 83.60 83.60 82.81 83.32 21,900 -0.01(-0.01%)
May 14, 2003 83.85 83.85 83.06 83.33 20,500 -0.36(-0.43%)
May 13, 2003 83.60 83.85 83.26 83.69 24,700 +0.14(+0.17%)
May 12, 2003 83.15 83.70 83.00 83.55 53,400 +0.65(+0.78%)
May 09, 2003 82.75 83.18 82.41 82.90 24,600 +0.61(+0.74%)
May 08, 2003 81.50 82.51 81.43 82.29 40,200 +0.31(+0.38%)
May 07, 2003 82.40 82.40 81.41 81.98 16,700 -0.23(-0.28%)
May 06, 2003 81.95 83.40 81.66 82.21 56,700 +0.46(+0.56%)
May 05, 2003 81.30 81.75 80.91 81.75 39,400 +0.94(+1.16%)
May 02, 2003 80.20 81.25 80.20 80.81 42,200 +0.71(+0.89%)
May 01, 2003 79.50 80.50 79.00 80.10 58,000 +0.69(+0.87%)
Apr 30, 2003 80.37 80.37 79.41 79.41 51,600 -0.79(-0.99%)
Apr 29, 2003 80.20 81.20 80.20 80.20 37,800 +0.19(+0.24%)
Apr 28, 2003 80.40 80.60 80.01 80.01 27,900 -0.28(-0.35%)
Apr 25, 2003 80.75 80.75 80.00 80.29 75,700 -0.66(-0.82%)
Apr 24, 2003 81.41 81.55 80.85 80.95 39,200 -0.67(-0.82%)
Apr 23, 2003 81.29 81.85 81.16 81.62 20,000 +0.03(+0.04%)
Apr 22, 2003 80.55 81.60 80.55 81.59 39,200 +1.10(+1.37%)
Apr 21, 2003 80.35 80.49 80.05 80.49 29,100 +0.25(+0.31%)
Apr 17, 2003 79.70 80.25 79.41 80.24 15,100 +0.74(+0.93%)
Apr 16, 2003 79.50 79.50 79.11 79.50 42,800 +0.21(+0.26%)
Apr 15, 2003 79.00 79.29 78.72 79.29 23,200 +0.34(+0.43%)
Apr 14, 2003 77.95 78.95 77.95 78.95 21,400 +1.03(+1.32%)
Apr 11, 2003 78.61 78.90 77.77 77.92 34,000 -0.43(-0.55%)
Apr 10, 2003 78.50 78.53 77.87 78.35 98,900 +0.24(+0.31%)
Apr 09, 2003 78.50 79.00 78.11 78.11 21,800 -0.39(-0.50%)
Apr 08, 2003 78.90 78.90 78.12 78.50 29,000 -0.20(-0.25%)
Apr 07, 2003 78.90 79.31 78.30 78.70 24,800 +0.65(+0.83%)
Apr 04, 2003 78.55 78.76 78.05 78.05 30,500 -0.15(-0.19%)
Apr 03, 2003 78.45 78.73 78.14 78.20 32,400 -0.58(-0.74%)
Apr 02, 2003 78.70 79.21 78.51 78.78 198,100 +0.83(+1.06%)
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.