Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 23.71 23.74 23.57 23.62 62,053 +0.00(+0.00%)
Mar 28, 2002 23.71 23.74 23.57 23.62 62,053 -0.07(-0.28%)
Mar 27, 2002 23.59 23.68 23.59 23.68 23,450 +0.17(+0.74%)
Mar 26, 2002 23.48 23.59 23.48 23.51 16,595 +0.20(+0.84%)
Mar 25, 2002 23.42 23.48 23.31 23.31 253,986 -0.25(-1.05%)
Mar 22, 2002 23.53 23.62 23.50 23.56 40,767 +0.11(+0.46%)
Mar 21, 2002 23.37 23.45 23.29 23.45 7,215 +0.08(+0.36%)
Mar 20, 2002 23.28 23.38 23.27 23.37 22,368 -0.04(-0.18%)
Mar 19, 2002 23.30 23.44 23.28 23.41 39,324 +0.11(+0.48%)
Mar 18, 2002 23.32 23.33 23.20 23.30 34,273 -0.01(-0.06%)
Mar 15, 2002 23.20 23.39 23.20 23.31 130,240 +0.12(+0.54%)
Mar 14, 2002 22.98 23.28 22.98 23.19 177,862 +0.13(+0.57%)
Mar 13, 2002 22.87 23.06 22.84 23.06 106,068 +0.11(+0.48%)
Mar 12, 2002 22.95 23.03 22.84 22.94 22,368 -0.09(-0.37%)
Mar 11, 2002 23.11 23.18 22.91 23.03 322,534 -0.18(-0.79%)
Mar 08, 2002 23.28 23.28 23.13 23.21 99,574 -0.32(-1.35%)
Mar 07, 2002 23.56 23.59 23.44 23.53 244,245 +0.01(+0.05%)
Mar 06, 2002 23.46 23.54 23.27 23.52 199,509 +0.16(+0.70%)
Mar 05, 2002 23.13 23.45 23.13 23.36 123,385 +0.30(+1.30%)
Mar 04, 2002 22.85 23.06 22.76 23.06 636,410 +0.25(+1.08%)
Mar 01, 2002 22.63 22.81 22.59 22.81 130,601 +0.23(+1.02%)
Feb 28, 2002 22.63 22.64 22.52 22.58 22,728 -0.01(-0.04%)
Feb 27, 2002 22.62 22.64 22.56 22.59 45,457 -0.05(-0.21%)
Feb 26, 2002 22.64 22.67 22.56 22.64 115,809 +0.02(+0.10%)
Feb 25, 2002 22.60 22.65 22.52 22.62 69,629 +0.04(+0.17%)
Feb 22, 2002 22.33 22.58 22.31 22.58 13,348 +0.26(+1.18%)
Feb 21, 2002 22.53 22.53 22.31 22.31 25,615 -0.15(-0.68%)
Feb 20, 2002 22.41 22.47 22.27 22.47 67,826 +0.09(+0.40%)
Feb 19, 2002 22.35 22.47 22.34 22.38 36,077 -0.09(-0.39%)
Feb 18, 2002 22.37 22.49 22.37 22.47 174,615 +0.00(+0.00%)
Feb 15, 2002 22.37 22.49 22.37 22.47 174,615 +0.12(+0.56%)
Feb 14, 2002 22.29 22.38 22.28 22.34 27,058 +0.10(+0.45%)
Feb 13, 2002 22.20 22.26 22.13 22.24 11,544 +0.07(+0.30%)
Feb 12, 2002 22.27 22.27 22.17 22.17 21,285 -0.07(-0.31%)
Feb 11, 2002 22.15 22.24 22.09 22.24 19,842 +0.21(+0.94%)
Feb 08, 2002 22.02 22.04 21.92 22.04 40,046 -0.01(-0.06%)
Feb 07, 2002 22.16 22.16 21.98 22.05 16,595 +0.01(+0.06%)
Feb 06, 2002 22.09 22.13 21.93 22.04 2,092,505 -0.14(-0.63%)
Feb 05, 2002 22.12 22.22 22.06 22.17 36,077 -0.05(-0.24%)
Feb 04, 2002 22.17 22.26 22.12 22.23 49,065 -0.00(-0.01%)
Feb 01, 2002 22.17 22.23 22.09 22.23 35,356 +0.09(+0.39%)
Jan 31, 2002 22.11 22.16 22.02 22.14 48,704 -0.01(-0.06%)
Jan 30, 2002 22.05 22.16 21.95 22.16 23,811 +0.22(+0.99%)
Jan 29, 2002 22.12 22.12 21.94 21.94 54,116 -0.15(-0.68%)
Jan 28, 2002 22.13 22.13 21.98 22.09 55,920 +0.01(+0.04%)
Jan 25, 2002 22.05 22.09 21.98 22.08 43,293 +0.03(+0.15%)
Jan 24, 2002 22.12 22.12 22.05 22.05 29,222 -0.10(-0.44%)
Jan 23, 2002 22.17 22.17 22.12 22.15 60,971 -0.04(-0.17%)
Jan 22, 2002 22.08 22.20 22.08 22.19 10,823 +0.04(+0.18%)
Jan 21, 2002 22.24 22.24 22.06 22.15 27,419 +0.00(+0.00%)
Jan 18, 2002 22.24 22.24 22.06 22.15 27,419 -0.08(-0.37%)
Jan 17, 2002 22.15 22.23 22.12 22.23 16,956 +0.06(+0.25%)
Jan 16, 2002 22.23 22.33 22.17 22.17 10,462 -0.04(-0.19%)
Jan 15, 2002 22.29 22.29 22.18 22.22 29,944 -0.00(-0.01%)
Jan 14, 2002 22.12 22.22 21.98 22.22 45,818 +0.07(+0.34%)
Jan 11, 2002 22.05 22.15 22.05 22.14 23,450 +0.00(+0.00%)
Jan 10, 2002 22.19 22.19 22.13 22.14 16,234 +0.02(+0.11%)
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.