US Real Estate Ishares ETF (NY: IYR )

105.95 USD -0.30 (-0.28%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 85.55 85.65 85.05 85.20 17,200 +0.00(+0.00%)
Mar 28, 2002 85.55 85.65 85.05 85.20 17,200 -0.24(-0.28%)
Mar 27, 2002 85.10 85.44 85.10 85.44 6,500 +0.63(+0.74%)
Mar 26, 2002 84.70 85.10 84.70 84.81 4,600 +0.71(+0.84%)
Mar 25, 2002 84.50 84.70 84.10 84.10 70,400 -0.89(-1.05%)
Mar 22, 2002 84.90 85.20 84.79 84.99 11,300 +0.39(+0.46%)
Mar 21, 2002 84.30 84.60 84.01 84.60 2,000 +0.30(+0.36%)
Mar 20, 2002 84.00 84.35 83.97 84.30 6,200 -0.15(-0.18%)
Mar 19, 2002 84.06 84.55 84.00 84.45 10,900 +0.40(+0.48%)
Mar 18, 2002 84.15 84.16 83.70 84.05 9,500 -0.05(-0.06%)
Mar 15, 2002 83.70 84.40 83.69 84.10 36,100 +0.45(+0.54%)
Mar 14, 2002 82.90 84.00 82.90 83.65 49,300 +0.47(+0.57%)
Mar 13, 2002 82.50 83.18 82.41 83.18 29,400 +0.40(+0.48%)
Mar 12, 2002 82.80 83.09 82.40 82.78 6,200 -0.31(-0.37%)
Mar 11, 2002 83.37 83.64 82.64 83.09 89,400 -0.66(-0.79%)
Mar 08, 2002 84.00 84.00 83.45 83.75 27,600 -1.15(-1.35%)
Mar 07, 2002 85.00 85.09 84.56 84.90 67,700 +0.04(+0.05%)
Mar 06, 2002 84.65 84.94 83.96 84.86 55,300 +0.59(+0.70%)
Mar 05, 2002 83.45 84.59 83.45 84.27 34,200 +1.08(+1.30%)
Mar 04, 2002 82.45 83.19 82.10 83.19 176,400 +0.89(+1.08%)
Mar 01, 2002 81.65 82.30 81.51 82.30 36,200 +0.83(+1.02%)
Feb 28, 2002 81.65 81.69 81.25 81.47 6,300 -0.03(-0.04%)
Feb 27, 2002 81.59 81.69 81.40 81.50 12,600 -0.17(-0.21%)
Feb 26, 2002 81.68 81.80 81.40 81.67 32,100 +0.08(+0.10%)
Feb 25, 2002 81.55 81.70 81.25 81.59 19,300 +0.14(+0.17%)
Feb 22, 2002 80.55 81.45 80.50 81.45 3,700 +0.95(+1.18%)
Feb 21, 2002 81.30 81.30 80.50 80.50 7,100 -0.55(-0.68%)
Feb 20, 2002 80.85 81.05 80.35 81.05 18,800 +0.32(+0.40%)
Feb 19, 2002 80.65 81.05 80.60 80.73 10,000 -0.32(-0.39%)
Feb 18, 2002 80.70 81.14 80.70 81.05 48,400 +0.00(+0.00%)
Feb 15, 2002 80.70 81.14 80.70 81.05 48,400 +0.45(+0.56%)
Feb 14, 2002 80.40 80.75 80.39 80.60 7,500 +0.36(+0.45%)
Feb 13, 2002 80.10 80.30 79.85 80.24 3,200 +0.24(+0.30%)
Feb 12, 2002 80.35 80.35 80.00 80.00 5,900 -0.25(-0.31%)
Feb 11, 2002 79.90 80.25 79.70 80.25 5,500 +0.75(+0.94%)
Feb 08, 2002 79.45 79.50 79.10 79.50 11,100 -0.05(-0.06%)
Feb 07, 2002 79.95 79.95 79.30 79.55 4,600 +0.05(+0.06%)
Feb 06, 2002 79.70 79.85 79.11 79.50 580,000 -0.50(-0.62%)
Feb 05, 2002 79.80 80.15 79.60 80.00 10,000 -0.19(-0.24%)
Feb 04, 2002 80.00 80.30 79.80 80.19 13,600 -0.01(-0.01%)
Feb 01, 2002 80.00 80.20 79.71 80.20 9,800 +0.31(+0.39%)
Jan 31, 2002 79.75 79.95 79.46 79.89 13,500 -0.05(-0.06%)
Jan 30, 2002 79.55 79.95 79.20 79.94 6,600 +0.78(+0.99%)
Jan 29, 2002 79.80 79.80 79.16 79.16 15,000 -0.54(-0.68%)
Jan 28, 2002 79.85 79.85 79.31 79.70 15,500 +0.03(+0.04%)
Jan 25, 2002 79.56 79.70 79.31 79.67 12,000 +0.12(+0.15%)
Jan 24, 2002 79.80 79.80 79.55 79.55 8,100 -0.35(-0.44%)
Jan 23, 2002 80.00 80.00 79.80 79.90 16,900 -0.14(-0.17%)
Jan 22, 2002 79.65 80.09 79.65 80.04 3,000 +0.14(+0.18%)
Jan 21, 2002 80.25 80.25 79.60 79.90 7,600 +0.00(+0.00%)
Jan 18, 2002 80.25 80.25 79.60 79.90 7,600 -0.30(-0.37%)
Jan 17, 2002 79.90 80.20 79.81 80.20 4,700 +0.20(+0.25%)
Jan 16, 2002 80.20 80.55 80.00 80.00 2,900 -0.15(-0.19%)
Jan 15, 2002 80.40 80.40 80.01 80.15 8,300 -0.01(-0.01%)
Jan 14, 2002 79.80 80.16 79.31 80.16 12,700 +0.27(+0.34%)
Jan 11, 2002 79.55 79.90 79.55 79.89 6,500 +0.00(+0.00%)
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.