US Real Estate Ishares ETF (NY: IYR )

106.79 USD -1.02 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 84.55 85.50 84.55 85.45 28,200 +1.30(+1.54%)
Apr 29, 2002 84.55 84.55 84.00 84.15 3,400 -0.49(-0.58%)
Apr 26, 2002 85.10 85.10 84.40 84.64 6,400 -0.29(-0.34%)
Apr 25, 2002 84.35 84.94 84.35 84.93 5,000 +0.39(+0.46%)
Apr 24, 2002 84.55 84.95 84.31 84.54 95,600 +0.54(+0.64%)
Apr 23, 2002 84.75 85.05 83.70 84.00 34,200 -1.28(-1.50%)
Apr 22, 2002 86.10 86.10 84.97 85.28 72,400 -1.01(-1.17%)
Apr 19, 2002 87.10 87.10 85.76 86.29 18,800 -0.46(-0.53%)
Apr 18, 2002 86.75 87.38 86.45 86.75 82,400 +0.38(+0.44%)
Apr 17, 2002 87.25 87.59 85.85 86.37 142,700 -1.13(-1.29%)
Apr 16, 2002 88.85 88.85 87.50 87.50 61,100 -1.44(-1.62%)
Apr 15, 2002 89.20 89.20 88.30 88.94 53,600 -0.45(-0.50%)
Apr 12, 2002 88.30 89.39 88.30 89.39 32,100 +0.95(+1.07%)
Apr 11, 2002 88.40 88.80 88.01 88.44 48,300 -0.41(-0.46%)
Apr 10, 2002 88.05 89.15 88.05 88.85 24,400 +1.00(+1.14%)
Apr 09, 2002 87.30 87.85 87.20 87.85 57,300 +0.68(+0.78%)
Apr 08, 2002 86.40 87.20 86.37 87.17 15,300 +0.78(+0.90%)
Apr 05, 2002 86.14 86.60 86.14 86.39 59,700 +0.79(+0.92%)
Apr 04, 2002 85.50 85.70 85.40 85.60 5,000 +0.18(+0.21%)
Apr 03, 2002 85.54 85.54 85.05 85.42 15,500 -0.03(-0.04%)
Apr 02, 2002 85.45 85.70 85.32 85.45 6,700 +0.15(+0.18%)
Apr 01, 2002 84.65 85.30 84.61 85.30 2,300 +0.10(+0.12%)
Mar 29, 2002 85.55 85.65 85.05 85.20 17,200 +0.00(+0.00%)
Mar 28, 2002 85.55 85.65 85.05 85.20 17,200 -0.24(-0.28%)
Mar 27, 2002 85.10 85.44 85.10 85.44 6,500 +0.63(+0.74%)
Mar 26, 2002 84.70 85.10 84.70 84.81 4,600 +0.71(+0.84%)
Mar 25, 2002 84.50 84.70 84.10 84.10 70,400 -0.89(-1.05%)
Mar 22, 2002 84.90 85.20 84.79 84.99 11,300 +0.39(+0.46%)
Mar 21, 2002 84.30 84.60 84.01 84.60 2,000 +0.30(+0.36%)
Mar 20, 2002 84.00 84.35 83.97 84.30 6,200 -0.15(-0.18%)
Mar 19, 2002 84.06 84.55 84.00 84.45 10,900 +0.40(+0.48%)
Mar 18, 2002 84.15 84.16 83.70 84.05 9,500 -0.05(-0.06%)
Mar 15, 2002 83.70 84.40 83.69 84.10 36,100 +0.45(+0.54%)
Mar 14, 2002 82.90 84.00 82.90 83.65 49,300 +0.47(+0.57%)
Mar 13, 2002 82.50 83.18 82.41 83.18 29,400 +0.40(+0.48%)
Mar 12, 2002 82.80 83.09 82.40 82.78 6,200 -0.31(-0.37%)
Mar 11, 2002 83.37 83.64 82.64 83.09 89,400 -0.66(-0.79%)
Mar 08, 2002 84.00 84.00 83.45 83.75 27,600 -1.15(-1.35%)
Mar 07, 2002 85.00 85.09 84.56 84.90 67,700 +0.04(+0.05%)
Mar 06, 2002 84.65 84.94 83.96 84.86 55,300 +0.59(+0.70%)
Mar 05, 2002 83.45 84.59 83.45 84.27 34,200 +1.08(+1.30%)
Mar 04, 2002 82.45 83.19 82.10 83.19 176,400 +0.89(+1.08%)
Mar 01, 2002 81.65 82.30 81.51 82.30 36,200 +0.83(+1.02%)
Feb 28, 2002 81.65 81.69 81.25 81.47 6,300 -0.03(-0.04%)
Feb 27, 2002 81.59 81.69 81.40 81.50 12,600 -0.17(-0.21%)
Feb 26, 2002 81.68 81.80 81.40 81.67 32,100 +0.08(+0.10%)
Feb 25, 2002 81.55 81.70 81.25 81.59 19,300 +0.14(+0.17%)
Feb 22, 2002 80.55 81.45 80.50 81.45 3,700 +0.95(+1.18%)
Feb 21, 2002 81.30 81.30 80.50 80.50 7,100 -0.55(-0.68%)
Feb 20, 2002 80.85 81.05 80.35 81.05 18,800 +0.32(+0.40%)
Feb 19, 2002 80.65 81.05 80.60 80.73 10,000 -0.32(-0.39%)
Feb 18, 2002 80.70 81.14 80.70 81.05 48,400 +0.00(+0.00%)
Feb 15, 2002 80.70 81.14 80.70 81.05 48,400 +0.45(+0.56%)
Feb 14, 2002 80.40 80.75 80.39 80.60 7,500 +0.36(+0.45%)
Feb 13, 2002 80.10 80.30 79.85 80.24 3,200 +0.24(+0.30%)
Feb 12, 2002 80.35 80.35 80.00 80.00 5,900 -0.25(-0.31%)
Feb 11, 2002 79.90 80.25 79.70 80.25 5,500 +0.75(+0.94%)
Feb 08, 2002 79.45 79.50 79.10 79.50 11,100 -0.05(-0.06%)
Feb 07, 2002 79.95 79.95 79.30 79.55 4,600 +0.05(+0.06%)
Feb 06, 2002 79.70 79.85 79.11 79.50 580,000 -0.50(-0.62%)
Feb 05, 2002 79.80 80.15 79.60 80.00 10,000 -0.19(-0.24%)
Feb 04, 2002 80.00 80.30 79.80 80.19 13,600 -0.01(-0.01%)
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.