US Real Estate Ishares ETF (NY: IYR )

107.17 USD -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 83.10 83.64 83.10 83.39 7,900 +0.39(+0.47%)
Aug 29, 2002 82.60 83.14 82.60 83.00 22,000 -0.39(-0.47%)
Aug 28, 2002 82.40 83.39 82.15 83.39 31,700 +0.69(+0.83%)
Aug 27, 2002 82.90 82.90 82.37 82.70 20,400 +0.38(+0.46%)
Aug 26, 2002 82.10 82.45 81.12 82.32 11,500 +0.57(+0.70%)
Aug 23, 2002 81.79 82.14 81.50 81.75 10,600 -0.04(-0.05%)
Aug 22, 2002 81.55 81.90 81.45 81.79 13,400 +0.24(+0.29%)
Aug 21, 2002 81.50 81.65 81.09 81.55 17,400 +0.40(+0.49%)
Aug 20, 2002 81.55 81.55 80.76 81.15 10,600 -0.45(-0.55%)
Aug 16, 2002 80.00 81.70 80.00 81.60 56,100 +0.90(+1.12%)
Aug 15, 2002 80.22 80.70 80.10 80.70 39,500 +0.48(+0.60%)
Aug 14, 2002 79.30 80.22 78.90 80.22 48,300 +0.58(+0.73%)
Aug 13, 2002 80.90 81.15 79.56 79.64 87,400 -0.90(-1.12%)
Aug 12, 2002 78.90 80.54 78.90 80.54 213,000 -0.06(-0.07%)
Aug 07, 2002 79.96 80.60 79.11 80.60 116,100 +1.64(+2.08%)
Aug 06, 2002 78.80 79.49 78.80 78.96 179,600 +0.20(+0.25%)
Aug 05, 2002 79.75 79.94 78.60 78.76 197,800 -1.38(-1.72%)
Aug 02, 2002 81.20 81.30 79.75 80.14 202,800 -1.80(-2.20%)
Aug 01, 2002 82.60 82.65 81.16 81.94 156,500 -1.15(-1.38%)
Jul 31, 2002 82.20 83.13 81.00 83.09 76,600 +0.39(+0.47%)
Jul 30, 2002 80.80 83.60 80.20 82.70 182,700 +1.25(+1.53%)
Jul 29, 2002 79.40 81.75 79.40 81.45 69,700 +3.45(+4.42%)
Jul 26, 2002 77.00 78.00 76.70 78.00 246,500 +2.65(+3.52%)
Jul 25, 2002 72.80 76.10 72.50 75.35 185,000 +1.95(+2.66%)
Jul 24, 2002 70.00 74.45 69.75 73.40 184,100 +0.45(+0.62%)
Jul 23, 2002 75.80 76.25 72.80 72.95 324,800 -2.65(-3.51%)
Jul 22, 2002 77.60 78.00 73.20 75.60 169,000 -1.19(-1.55%)
Jul 19, 2002 77.20 77.20 76.35 76.79 45,400 -3.51(-4.37%)
Jul 17, 2002 81.60 81.69 79.45 80.30 60,100 -0.45(-0.56%)
Jul 12, 2002 81.70 81.89 80.25 80.75 59,600 -0.30(-0.37%)
Jul 11, 2002 82.00 82.40 79.60 81.05 70,100 -1.50(-1.82%)
Jul 10, 2002 83.80 84.25 82.40 82.55 76,700 -1.06(-1.27%)
Jul 09, 2002 84.40 84.65 83.60 83.61 15,700 -0.84(-0.99%)
Jul 08, 2002 85.70 85.70 84.20 84.45 37,000 -0.50(-0.59%)
Jul 05, 2002 85.05 85.80 84.35 84.95 170,000 +0.35(+0.41%)
Jul 04, 2002 85.60 85.60 84.03 84.60 49,700 +0.00(+0.00%)
Jul 03, 2002 85.60 85.60 84.03 84.60 49,700 -1.15(-1.34%)
Jul 02, 2002 86.40 86.50 84.91 85.75 53,000 -0.89(-1.03%)
Jul 01, 2002 87.35 87.35 86.01 86.64 72,400 -0.56(-0.64%)
Jun 28, 2002 86.90 87.47 86.80 87.20 120,500 +0.16(+0.18%)
Jun 27, 2002 86.50 87.04 86.20 87.04 54,600 +0.34(+0.39%)
Jun 26, 2002 86.90 86.95 85.61 86.70 48,700 -0.30(-0.34%)
Jun 25, 2002 86.55 87.25 86.55 87.00 17,700 +0.16(+0.18%)
Jun 21, 2002 86.80 86.95 86.40 86.84 36,100 +0.77(+0.89%)
Jun 20, 2002 85.50 86.40 85.50 86.07 26,600 +0.32(+0.37%)
Jun 19, 2002 85.80 86.30 85.27 85.75 15,000 +0.13(+0.15%)
Jun 18, 2002 86.20 86.29 85.62 85.62 17,600 -0.23(-0.27%)
Jun 17, 2002 85.50 86.05 85.50 85.85 37,700 +0.42(+0.49%)
Jun 14, 2002 85.70 85.90 85.20 85.43 30,900 -1.58(-1.82%)
Jun 12, 2002 87.20 87.50 86.60 87.01 18,000 -0.19(-0.22%)
Jun 11, 2002 87.25 87.45 86.82 87.20 53,600 +0.20(+0.23%)
Jun 10, 2002 86.65 87.17 86.40 87.00 58,800 +0.45(+0.52%)
Jun 07, 2002 86.30 86.55 85.88 86.55 27,600 -0.25(-0.29%)
Jun 06, 2002 87.15 87.15 86.50 86.80 33,600 -0.35(-0.40%)
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.