Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.25 23.36 23.23 23.28 63,574 +0.04(+0.18%)
Feb 27, 2003 23.14 23.23 23.05 23.23 90,961 +0.18(+0.80%)
Feb 26, 2003 23.13 23.14 23.02 23.05 87,374 -0.11(-0.46%)
Feb 25, 2003 22.85 23.17 22.75 23.16 86,070 +0.20(+0.88%)
Feb 24, 2003 23.07 23.07 22.88 22.96 130,736 -0.23(-0.98%)
Feb 21, 2003 22.97 23.19 22.88 23.18 75,637 +0.29(+1.25%)
Feb 20, 2003 22.91 22.95 22.82 22.90 49,881 +0.02(+0.07%)
Feb 19, 2003 22.73 22.90 22.70 22.88 97,155 +0.16(+0.69%)
Feb 18, 2003 22.64 22.83 22.57 22.73 166,273 +0.27(+1.19%)
Feb 14, 2003 22.54 22.61 22.38 22.46 39,123 -0.05(-0.22%)
Feb 13, 2003 22.61 22.61 22.36 22.51 46,947 -0.01(-0.04%)
Feb 12, 2003 22.64 22.78 22.52 22.52 87,048 -0.18(-0.78%)
Feb 11, 2003 22.97 22.97 22.64 22.69 57,706 -0.19(-0.82%)
Feb 10, 2003 22.73 22.88 22.15 22.88 100,415 +0.15(+0.67%)
Feb 07, 2003 23.00 23.00 22.72 22.73 287,228 -0.17(-0.76%)
Feb 06, 2003 22.94 22.96 22.84 22.90 119,977 +0.00(+0.00%)
Feb 05, 2003 22.94 23.04 22.84 22.90 62,270 +0.11(+0.48%)
Feb 04, 2003 22.76 22.87 22.67 22.79 63,574 -0.06(-0.26%)
Feb 03, 2003 22.97 23.00 22.79 22.85 113,456 +0.02(+0.07%)
Jan 31, 2003 22.56 22.88 22.56 22.84 202,135 +0.25(+1.09%)
Jan 30, 2003 22.73 22.76 22.54 22.59 324,395 -0.06(-0.24%)
Jan 29, 2003 22.39 22.68 22.39 22.65 148,015 +0.14(+0.63%)
Jan 28, 2003 22.39 22.53 22.35 22.50 62,922 +0.08(+0.37%)
Jan 27, 2003 22.57 22.57 22.34 22.42 342,652 -0.20(-0.89%)
Jan 24, 2003 22.79 22.79 22.56 22.62 289,184 -0.21(-0.91%)
Jan 23, 2003 22.88 22.88 22.71 22.83 80,528 +0.06(+0.26%)
Jan 22, 2003 22.71 22.84 22.70 22.77 143,777 +0.02(+0.11%)
Jan 21, 2003 22.85 22.88 22.73 22.75 93,569 -0.05(-0.22%)
Jan 17, 2003 22.88 22.97 22.77 22.80 220,393 -0.31(-1.33%)
Jan 16, 2003 23.19 23.34 23.04 23.11 65,205 -0.21(-0.88%)
Jan 15, 2003 23.27 23.42 23.17 23.31 91,939 -0.00(-0.01%)
Jan 14, 2003 23.31 23.41 23.28 23.31 43,687 -0.06(-0.26%)
Jan 13, 2003 23.56 23.56 23.34 23.38 44,339 -0.15(-0.64%)
Jan 10, 2003 23.62 23.65 23.44 23.53 245,171 -0.13(-0.57%)
Jan 09, 2003 23.68 23.75 23.54 23.66 84,114 +0.10(+0.42%)
Jan 08, 2003 23.82 23.83 23.56 23.56 128,454 -0.36(-1.51%)
Jan 07, 2003 23.92 24.02 23.72 23.92 206,700 -0.28(-1.14%)
Jan 06, 2003 24.02 24.23 23.99 24.20 241,911 +0.19(+0.79%)
Jan 03, 2003 23.80 24.02 23.77 24.01 258,538 +0.30(+1.27%)
Jan 02, 2003 23.72 23.77 23.65 23.71 133,996 +0.00(+0.00%)
Dec 31, 2002 23.56 23.80 23.56 23.71 209,308 +0.17(+0.73%)
Dec 30, 2002 23.50 23.54 23.39 23.54 51,838 +0.06(+0.25%)
Dec 27, 2002 23.48 23.53 23.33 23.48 273,861 -0.02(-0.07%)
Dec 26, 2002 23.56 23.60 23.50 23.50 28,038 -0.06(-0.26%)
Dec 24, 2002 23.43 23.56 23.43 23.56 56,076 +0.20(+0.85%)
Dec 23, 2002 23.31 23.40 23.28 23.36 98,459 -0.02(-0.07%)
Dec 20, 2002 23.25 23.37 23.17 23.37 156,818 +0.16(+0.67%)
Dec 19, 2002 23.16 23.33 23.16 23.22 99,437 -0.12(-0.53%)
Dec 18, 2002 23.40 23.40 23.16 23.34 292,118 -0.10(-0.41%)
Dec 17, 2002 23.56 23.56 23.37 23.43 51,186 -0.08(-0.35%)
Dec 16, 2002 23.43 23.52 23.33 23.52 78,898 +0.07(+0.31%)
Dec 13, 2002 23.48 23.57 23.39 23.44 40,753 -0.60(-2.50%)
Dec 12, 2002 23.99 24.04 23.86 24.04 36,188 +0.03(+0.13%)
Dec 11, 2002 24.00 24.08 23.97 24.01 126,171 -0.02(-0.08%)
Dec 10, 2002 24.19 24.19 23.96 24.03 39,449 -0.09(-0.37%)
Dec 09, 2002 23.92 24.17 23.91 24.12 84,114 +0.06(+0.25%)
Dec 06, 2002 23.92 24.06 23.88 24.06 90,635 +0.03(+0.11%)
Dec 05, 2002 24.08 24.11 23.99 24.03 178,009 +0.02(+0.06%)
Dec 04, 2002 24.12 24.17 23.99 24.02 46,621 -0.21(-0.89%)
Dec 03, 2002 24.23 24.27 24.18 24.23 240,932 +0.06(+0.25%)
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.