Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 +2.19 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.75 26.85 26.69 26.72 45,968 +0.18(+0.69%)
May 28, 2002 26.44 26.53 26.26 26.53 33,253 +0.11(+0.41%)
May 27, 2002 26.29 26.50 26.24 26.42 44,990 +0.00(+0.00%)
May 24, 2002 26.29 26.50 26.24 26.42 44,990 +0.02(+0.07%)
May 23, 2002 25.98 26.44 25.88 26.41 105,304 +0.58(+2.24%)
May 22, 2002 25.86 25.95 25.80 25.83 33,579 -0.12(-0.47%)
May 21, 2002 26.07 26.07 25.86 25.95 40,100 -0.09(-0.35%)
May 20, 2002 26.18 26.19 26.04 26.04 29,993 -0.19(-0.73%)
May 17, 2002 26.07 26.23 26.07 26.23 96,827 +0.13(+0.52%)
May 16, 2002 26.18 26.23 25.98 26.10 178,658 -0.11(-0.42%)
May 15, 2002 26.12 26.26 26.09 26.21 48,576 +0.15(+0.58%)
May 14, 2002 25.87 26.06 25.80 26.06 17,278 +0.13(+0.51%)
May 13, 2002 25.78 26.00 25.78 25.92 29,341 +0.16(+0.62%)
May 10, 2002 26.03 26.03 25.65 25.77 141,166 -0.23(-0.88%)
May 09, 2002 26.21 26.23 26.00 26.00 108,890 -0.31(-1.17%)
May 08, 2002 26.49 26.49 26.08 26.30 237,993 -0.09(-0.35%)
May 07, 2002 26.56 26.56 26.29 26.39 80,526 -0.14(-0.54%)
May 06, 2002 26.78 26.78 26.54 26.54 717,241 -0.22(-0.83%)
May 03, 2002 26.70 26.82 26.49 26.76 117,040 +0.00(+0.00%)
May 02, 2002 26.38 26.76 26.38 26.76 61,943 +0.33(+1.24%)
May 01, 2002 26.29 26.44 26.07 26.43 191,699 +0.22(+0.84%)
Apr 30, 2002 25.93 26.23 25.93 26.21 91,937 +0.40(+1.54%)
Apr 29, 2002 25.93 25.93 25.77 25.81 11,084 -0.15(-0.58%)
Apr 26, 2002 26.10 26.10 25.89 25.96 20,865 -0.09(-0.34%)
Apr 25, 2002 25.87 26.05 25.87 26.05 16,300 +0.12(+0.46%)
Apr 24, 2002 25.93 26.06 25.86 25.93 311,673 +0.17(+0.64%)
Apr 23, 2002 26.00 26.09 25.67 25.77 111,498 -0.39(-1.50%)
Apr 22, 2002 26.41 26.41 26.06 26.16 236,037 -0.31(-1.17%)
Apr 19, 2002 26.72 26.72 26.31 26.47 61,291 -0.14(-0.53%)
Apr 18, 2002 26.61 26.80 26.52 26.61 268,639 +0.12(+0.44%)
Apr 17, 2002 26.76 26.87 26.33 26.49 465,228 -0.35(-1.29%)
Apr 16, 2002 27.25 27.25 26.84 26.84 199,197 -0.44(-1.62%)
Apr 15, 2002 27.36 27.36 27.08 27.28 174,746 -0.14(-0.50%)
Apr 12, 2002 27.08 27.42 27.08 27.42 104,652 +0.29(+1.07%)
Apr 11, 2002 27.11 27.24 27.00 27.13 157,467 -0.13(-0.46%)
Apr 10, 2002 27.01 27.35 27.01 27.25 79,548 +0.31(+1.14%)
Apr 09, 2002 26.78 26.95 26.75 26.95 186,808 +0.21(+0.78%)
Apr 08, 2002 26.50 26.75 26.49 26.74 49,880 +0.24(+0.90%)
Apr 05, 2002 26.42 26.56 26.42 26.50 194,633 +0.24(+0.92%)
Apr 04, 2002 26.23 26.29 26.19 26.26 16,300 +0.06(+0.21%)
Apr 03, 2002 26.24 26.24 26.09 26.20 50,532 -0.01(-0.04%)
Apr 02, 2002 26.21 26.29 26.17 26.21 21,843 +0.05(+0.18%)
Apr 01, 2002 25.96 26.16 25.95 26.16 7,498 +0.03(+0.12%)
Mar 29, 2002 26.24 26.27 26.09 26.13 56,075 +0.00(+0.00%)
Mar 28, 2002 26.24 26.27 26.09 26.13 56,075 -0.07(-0.28%)
Mar 27, 2002 26.10 26.21 26.10 26.21 21,191 +0.19(+0.74%)
Mar 26, 2002 25.98 26.10 25.98 26.01 14,996 +0.22(+0.84%)
Mar 25, 2002 25.92 25.98 25.80 25.80 229,517 -0.27(-1.05%)
Mar 22, 2002 26.04 26.13 26.01 26.07 36,840 +0.12(+0.46%)
Mar 21, 2002 25.86 25.95 25.77 25.95 6,520 +0.09(+0.36%)
Mar 20, 2002 25.77 25.87 25.76 25.86 20,213 -0.05(-0.18%)
Mar 19, 2002 25.78 25.93 25.77 25.90 35,536 +0.12(+0.48%)
Mar 18, 2002 25.81 25.81 25.67 25.78 30,971 -0.02(-0.06%)
Mar 15, 2002 25.67 25.89 25.67 25.80 117,692 +0.14(+0.54%)
Mar 14, 2002 25.43 25.77 25.43 25.66 160,727 +0.14(+0.56%)
Mar 13, 2002 25.31 25.51 25.28 25.51 95,849 +0.12(+0.48%)
Mar 12, 2002 25.40 25.49 25.27 25.39 20,213 -0.10(-0.37%)
Mar 11, 2002 25.57 25.66 25.35 25.49 291,460 -0.20(-0.79%)
Mar 08, 2002 25.77 25.77 25.60 25.69 89,981 -0.35(-1.35%)
Mar 07, 2002 26.07 26.10 25.94 26.04 220,714 +0.01(+0.05%)
Mar 06, 2002 25.96 26.05 25.75 26.03 180,288 +0.18(+0.70%)
Mar 05, 2002 25.60 25.95 25.60 25.85 111,498 +0.33(+1.30%)
Mar 04, 2002 25.29 25.52 25.18 25.52 575,097 +0.27(+1.08%)
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.