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 (%)
Aug 30, 2002 23.03 23.18 23.03 23.11 28,501 +0.11(+0.47%)
Aug 29, 2002 22.89 23.04 22.89 23.01 79,370 -0.11(-0.47%)
Aug 28, 2002 22.84 23.11 22.77 23.11 114,366 +0.19(+0.83%)
Aug 27, 2002 22.98 22.98 22.83 22.92 73,598 +0.11(+0.46%)
Aug 26, 2002 22.76 22.85 22.48 22.82 41,489 +0.16(+0.70%)
Aug 23, 2002 22.67 22.77 22.59 22.66 38,242 -0.01(-0.05%)
Aug 22, 2002 22.60 22.70 22.58 22.67 48,344 +0.07(+0.29%)
Aug 21, 2002 22.59 22.63 22.48 22.60 62,775 +0.11(+0.49%)
Aug 20, 2002 22.60 22.60 22.39 22.49 38,242 -0.12(-0.55%)
Aug 16, 2002 22.17 22.65 22.17 22.62 202,395 +0.25(+1.12%)
Aug 15, 2002 22.24 22.37 22.20 22.37 142,506 +0.13(+0.60%)
Aug 14, 2002 21.98 22.24 21.87 22.24 174,255 +0.16(+0.73%)
Aug 13, 2002 22.42 22.49 22.05 22.07 315,318 -0.25(-1.12%)
Aug 12, 2002 21.87 22.32 21.87 22.32 768,454 -0.02(-0.07%)
Aug 07, 2002 22.16 22.34 21.93 22.34 418,861 +0.45(+2.08%)
Aug 06, 2002 21.84 22.03 21.84 21.89 647,955 +0.06(+0.25%)
Aug 05, 2002 22.11 22.16 21.79 21.83 713,616 -0.38(-1.72%)
Aug 02, 2002 22.51 22.53 22.11 22.21 731,655 -0.50(-2.20%)
Aug 01, 2002 22.89 22.91 22.50 22.71 564,615 -0.32(-1.38%)
Jul 31, 2002 22.78 23.04 22.45 23.03 276,355 +0.11(+0.47%)
Jul 30, 2002 22.40 23.17 22.23 22.92 659,139 +0.35(+1.53%)
Jul 29, 2002 22.01 22.66 22.01 22.58 251,461 +0.96(+4.42%)
Jul 26, 2002 21.34 21.62 21.26 21.62 889,314 +0.73(+3.52%)
Jul 25, 2002 20.18 21.09 20.10 20.89 667,437 +0.54(+2.66%)
Jul 24, 2002 19.40 20.64 19.33 20.34 664,190 +0.12(+0.62%)
Jul 23, 2002 21.01 21.13 20.18 20.22 1,171,803 -0.73(-3.51%)
Jul 22, 2002 21.51 21.62 20.29 20.95 609,712 -0.33(-1.55%)
Jul 19, 2002 21.40 21.40 21.16 21.28 163,792 -0.97(-4.37%)
Jul 17, 2002 22.62 22.64 22.02 22.26 216,826 -0.12(-0.56%)
Jul 12, 2002 22.65 22.70 22.24 22.38 215,023 -0.08(-0.37%)
Jul 11, 2002 22.73 22.84 22.06 22.47 252,904 -0.42(-1.82%)
Jul 10, 2002 23.23 23.35 22.84 22.88 276,715 -0.29(-1.27%)
Jul 09, 2002 23.39 23.46 23.17 23.18 56,641 -0.23(-0.99%)
Jul 08, 2002 23.75 23.75 23.34 23.41 133,487 -0.14(-0.59%)
Jul 05, 2002 23.57 23.78 23.38 23.55 613,320 +0.10(+0.41%)
Jul 04, 2002 23.73 23.73 23.29 23.45 179,306 +0.00(+0.00%)
Jul 03, 2002 23.73 23.73 23.29 23.45 179,306 -0.32(-1.34%)
Jul 02, 2002 23.95 23.98 23.54 23.77 191,211 -0.25(-1.03%)
Jul 01, 2002 24.21 24.21 23.84 24.01 261,202 -0.16(-0.64%)
Jun 28, 2002 24.09 24.24 24.06 24.17 434,736 +0.04(+0.18%)
Jun 27, 2002 23.98 24.13 23.89 24.13 196,984 +0.09(+0.39%)
Jun 26, 2002 24.09 24.10 23.73 24.03 175,698 -0.08(-0.34%)
Jun 25, 2002 23.99 24.18 23.99 24.11 63,857 +0.04(+0.18%)
Jun 21, 2002 24.06 24.10 23.95 24.07 130,240 +0.21(+0.89%)
Jun 20, 2002 23.70 23.95 23.70 23.86 95,966 +0.09(+0.37%)
Jun 19, 2002 23.78 23.92 23.64 23.77 54,116 +0.04(+0.15%)
Jun 18, 2002 23.89 23.92 23.73 23.73 63,496 -0.06(-0.27%)
Jun 17, 2002 23.70 23.85 23.70 23.80 136,012 +0.12(+0.49%)
Jun 14, 2002 23.75 23.81 23.62 23.68 111,480 -0.44(-1.82%)
Jun 12, 2002 24.17 24.25 24.00 24.12 64,939 -0.05(-0.22%)
Jun 11, 2002 24.18 24.24 24.06 24.17 193,376 +0.06(+0.23%)
Jun 10, 2002 24.02 24.16 23.95 24.11 212,136 +0.12(+0.52%)
Jun 07, 2002 23.92 23.99 23.80 23.99 99,574 -0.07(-0.29%)
Jun 06, 2002 24.16 24.16 23.98 24.06 121,221 -0.10(-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.