Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 29.15 29.23 29.11 29.15 536,114 +0.02(+0.06%)
Feb 26, 2004 29.31 29.31 29.13 29.13 257,594 -0.07(-0.25%)
Feb 25, 2004 29.08 29.22 28.99 29.21 557,761 +0.18(+0.62%)
Feb 24, 2004 28.97 29.04 28.87 29.03 579,407 +0.06(+0.20%)
Feb 23, 2004 29.02 29.09 28.85 28.97 282,127 +0.01(+0.04%)
Feb 20, 2004 28.96 29.01 28.79 28.96 202,035 +0.01(+0.02%)
Feb 19, 2004 28.97 29.04 28.88 28.95 335,522 -0.06(-0.19%)
Feb 18, 2004 28.99 29.08 28.97 29.01 224,403 +0.01(+0.05%)
Feb 17, 2004 29.15 29.15 28.97 28.99 541,886 +0.04(+0.14%)
Feb 13, 2004 29.21 29.21 28.83 28.95 1,247,566 -0.17(-0.60%)
Feb 12, 2004 29.41 29.41 29.03 29.13 456,021 -0.37(-1.24%)
Feb 11, 2004 29.30 29.49 29.20 29.49 604,662 +0.19(+0.66%)
Feb 10, 2004 29.13 29.30 29.13 29.30 275,633 +0.20(+0.69%)
Feb 09, 2004 29.05 29.14 28.99 29.10 177,141 -0.03(-0.11%)
Feb 06, 2004 28.69 29.14 28.58 29.13 1,148,713 +0.63(+2.23%)
Feb 05, 2004 28.44 28.58 28.36 28.50 261,563 +0.04(+0.13%)
Feb 04, 2004 28.97 28.97 28.46 28.46 324,338 -0.49(-1.68%)
Feb 03, 2004 29.10 29.27 28.93 28.95 491,378 -0.05(-0.16%)
Feb 02, 2004 28.73 29.02 28.67 28.99 365,106 +0.36(+1.25%)
Jan 30, 2004 28.49 28.64 28.40 28.64 321,452 +0.18(+0.64%)
Jan 29, 2004 28.48 28.49 28.19 28.45 355,725 +0.06(+0.21%)
Jan 28, 2004 28.55 28.75 28.36 28.39 720,471 -0.11(-0.37%)
Jan 27, 2004 28.30 28.54 28.22 28.50 1,637,566 +0.27(+0.97%)
Jan 26, 2004 27.91 28.22 27.85 28.22 387,835 +0.37(+1.31%)
Jan 23, 2004 27.63 27.91 27.63 27.86 344,541 +0.18(+0.66%)
Jan 22, 2004 27.58 27.69 27.51 27.67 191,572 +0.13(+0.46%)
Jan 21, 2004 27.54 27.55 27.37 27.55 157,298 +0.05(+0.18%)
Jan 20, 2004 27.63 27.63 27.40 27.50 123,746 +0.01(+0.05%)
Jan 16, 2004 27.73 27.77 27.48 27.48 177,141 -0.20(-0.73%)
Jan 15, 2004 27.66 27.74 27.56 27.68 93,801 -0.03(-0.12%)
Jan 14, 2004 27.55 27.72 27.50 27.72 174,615 +0.21(+0.76%)
Jan 13, 2004 27.55 27.56 27.29 27.51 511,942 +0.03(+0.10%)
Jan 12, 2004 27.44 27.57 27.38 27.48 353,561 +0.03(+0.10%)
Jan 09, 2004 27.43 27.48 27.29 27.45 263,367 +0.02(+0.09%)
Jan 08, 2004 27.43 27.44 27.36 27.43 130,961 +0.06(+0.20%)
Jan 07, 2004 27.51 27.51 27.30 27.37 106,789 -0.12(-0.44%)
Jan 06, 2004 27.45 27.52 27.40 27.50 150,083 +0.05(+0.18%)
Jan 05, 2004 27.66 27.72 27.34 27.45 1,883,255 +0.01(+0.04%)
Jan 02, 2004 27.54 27.58 27.30 27.44 158,741 -0.08(-0.29%)
Dec 31, 2003 27.80 27.85 27.47 27.52 178,584 -0.19(-0.69%)
Dec 30, 2003 27.68 27.78 27.62 27.71 453,496 +0.11(+0.40%)
Dec 29, 2003 27.54 27.63 27.46 27.60 171,369 +0.14(+0.49%)
Dec 26, 2003 27.44 27.51 27.41 27.46 16,234 +0.04(+0.15%)
Dec 24, 2003 27.32 27.42 27.29 27.42 82,978 +0.14(+0.50%)
Dec 23, 2003 27.40 27.40 27.26 27.28 402,987 -0.07(-0.26%)
Dec 22, 2003 27.13 27.30 27.13 27.35 211,054 +0.12(+0.43%)
Dec 19, 2003 27.21 27.22 27.14 27.24 78,288 +0.08(+0.30%)
Dec 18, 2003 27.12 27.12 27.09 27.16 124,468 +0.07(+0.28%)
Dec 17, 2003 27.07 27.10 26.97 27.08 302,691 +0.02(+0.06%)
Dec 16, 2003 26.88 27.08 26.77 27.07 193,015 +0.18(+0.67%)
Dec 15, 2003 27.15 27.15 26.89 26.89 707,844 -0.12(-0.46%)
Dec 12, 2003 27.02 27.06 26.96 27.01 192,294 -0.39(-1.41%)
Dec 11, 2003 27.15 27.40 27.15 27.40 195,541 +0.26(+0.95%)
Dec 10, 2003 27.26 27.26 27.07 27.14 340,573 -0.13(-0.47%)
Dec 09, 2003 27.26 27.27 27.19 27.27 207,807 +0.00(+0.00%)
Dec 08, 2003 27.05 27.27 27.05 27.27 543,329 +0.20(+0.74%)
Dec 05, 2003 27.14 27.14 27.04 27.07 480,554 +0.01(+0.03%)
Dec 04, 2003 27.17 27.17 27.06 27.06 72,155 -0.11(-0.40%)
Dec 03, 2003 27.29 27.33 27.17 27.17 97,048 -0.07(-0.24%)
Dec 02, 2003 27.16 27.28 27.16 27.23 98,852 -0.01(-0.05%)
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.