US Real Estate Ishares ETF (NY: IYR )

97.33 USD +1.07 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 77.00 78.00 76.98 77.95 36,200 +1.30(+1.70%)
Mar 31, 2003 76.40 77.19 76.16 76.65 37,300 -0.41(-0.53%)
Mar 28, 2003 77.30 77.56 77.00 77.06 15,500 -0.28(-0.36%)
Mar 27, 2003 77.70 77.73 76.70 77.34 22,200 -0.44(-0.57%)
Mar 26, 2003 77.50 77.79 77.13 77.78 68,500 +0.46(+0.59%)
Mar 25, 2003 76.53 77.32 76.53 77.32 39,200 +0.83(+1.09%)
Mar 24, 2003 77.90 77.90 76.21 76.49 70,000 -1.91(-2.44%)
Mar 21, 2003 77.35 78.59 77.29 78.40 49,100 +1.27(+1.65%)
Mar 20, 2003 76.30 77.14 75.56 77.13 23,700 +0.64(+0.84%)
Mar 19, 2003 75.90 76.50 75.52 76.49 36,200 +0.98(+1.30%)
Mar 18, 2003 75.70 75.70 75.08 75.51 38,600 +0.26(+0.35%)
Mar 17, 2003 73.75 75.25 73.47 75.25 41,700 +1.47(+1.99%)
Mar 14, 2003 74.10 74.20 73.70 73.78 15,200 -0.35(-0.47%)
Mar 13, 2003 73.85 74.13 73.42 74.13 31,700 +1.13(+1.55%)
Mar 12, 2003 73.45 73.58 72.86 73.00 12,700 -0.32(-0.44%)
Mar 11, 2003 73.95 74.40 73.20 73.32 37,100 -0.09(-0.12%)
Mar 10, 2003 74.01 74.20 73.40 73.41 37,300 -1.09(-1.46%)
Mar 07, 2003 74.20 74.51 73.90 74.50 14,400 -0.46(-0.61%)
Mar 06, 2003 75.20 75.30 74.77 74.96 32,300 -0.44(-0.58%)
Mar 05, 2003 75.10 75.40 74.81 75.40 24,800 +0.05(+0.07%)
Mar 04, 2003 75.50 75.80 75.25 75.35 24,700 -0.46(-0.61%)
Mar 03, 2003 76.00 76.20 75.72 75.81 53,200 -0.08(-0.11%)
Feb 28, 2003 75.80 76.16 75.75 75.89 19,500 +0.14(+0.18%)
Feb 27, 2003 75.45 75.75 75.16 75.75 27,900 +0.60(+0.80%)
Feb 26, 2003 75.40 75.45 75.06 75.15 26,800 -0.35(-0.46%)
Feb 25, 2003 74.50 75.54 74.17 75.50 26,400 +0.66(+0.88%)
Feb 24, 2003 75.20 75.20 74.60 74.84 40,100 -0.74(-0.98%)
Feb 21, 2003 74.90 75.60 74.61 75.58 23,200 +0.93(+1.25%)
Feb 20, 2003 74.70 74.83 74.40 74.65 15,300 +0.05(+0.07%)
Feb 19, 2003 74.10 74.65 74.00 74.60 29,800 +0.51(+0.69%)
Feb 18, 2003 73.80 74.44 73.57 74.09 51,000 +0.87(+1.19%)
Feb 14, 2003 73.50 73.72 72.96 73.22 12,000 -0.16(-0.22%)
Feb 13, 2003 73.70 73.70 72.90 73.38 14,400 -0.03(-0.04%)
Feb 12, 2003 73.80 74.28 73.41 73.41 26,700 -0.58(-0.78%)
Feb 11, 2003 74.90 74.90 73.80 73.99 17,700 -0.61(-0.82%)
Feb 10, 2003 74.10 74.60 72.23 74.60 30,800 +0.50(+0.67%)
Feb 07, 2003 75.00 75.00 74.06 74.10 88,100 -0.57(-0.76%)
Feb 06, 2003 74.80 74.85 74.48 74.67 36,800 +0.00(+0.00%)
Feb 05, 2003 74.80 75.10 74.45 74.67 19,100 +0.36(+0.48%)
Feb 04, 2003 74.20 74.55 73.90 74.31 19,500 -0.19(-0.26%)
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.