Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 26.22 26.22 25.83 25.95 94,873 -0.10(-0.38%)
Jun 27, 2003 26.10 26.22 26.02 26.05 55,424 -0.01(-0.05%)
Jun 26, 2003 25.80 26.07 25.74 26.06 106,610 +0.31(+1.22%)
Jun 25, 2003 25.64 25.86 25.58 25.75 121,933 +0.14(+0.55%)
Jun 24, 2003 25.49 25.61 25.32 25.61 70,421 +0.19(+0.74%)
Jun 23, 2003 25.67 25.68 25.42 25.42 148,015 -0.35(-1.35%)
Jun 20, 2003 25.87 25.87 25.71 25.76 78,898 -0.01(-0.02%)
Jun 19, 2003 25.86 25.93 25.68 25.77 101,719 +0.04(+0.14%)
Jun 18, 2003 25.95 26.02 25.65 25.73 84,114 -0.33(-1.26%)
Jun 17, 2003 26.26 26.34 25.95 26.06 51,512 -0.18(-0.70%)
Jun 16, 2003 26.10 26.31 26.10 26.25 133,018 +0.27(+1.05%)
Jun 13, 2003 26.38 26.38 25.87 25.97 168,229 -0.79(-2.95%)
Jun 12, 2003 27.08 27.08 26.63 26.76 208,004 -0.26(-0.95%)
Jun 11, 2003 26.81 27.05 26.65 27.02 67,161 +0.26(+0.96%)
Jun 10, 2003 26.53 26.81 26.49 26.76 98,133 +0.25(+0.95%)
Jun 09, 2003 26.64 26.64 26.41 26.51 67,161 -0.17(-0.66%)
Jun 06, 2003 26.53 26.78 26.44 26.68 326,677 +0.26(+0.99%)
Jun 05, 2003 26.22 26.42 26.22 26.42 158,774 -0.00(-0.01%)
Jun 04, 2003 26.17 26.48 26.14 26.43 129,758 +0.44(+1.68%)
Jun 03, 2003 25.96 26.11 25.84 25.99 40,101 -0.01(-0.05%)
Jun 02, 2003 26.01 26.10 25.92 26.00 312,658 +0.13(+0.51%)
May 30, 2003 25.40 25.87 25.40 25.87 264,080 +0.52(+2.07%)
May 29, 2003 25.92 25.92 25.00 25.35 458,065 -0.49(-1.91%)
May 28, 2003 26.29 26.32 25.84 25.84 550,657 -0.41(-1.55%)
May 27, 2003 26.22 26.27 26.10 26.25 169,533 -0.03(-0.13%)
May 23, 2003 26.15 26.31 26.07 26.28 85,418 +0.12(+0.46%)
May 22, 2003 25.98 26.16 25.86 26.16 103,350 +0.26(+1.01%)
May 21, 2003 25.76 25.93 25.65 25.90 87,048 +0.06(+0.25%)
May 20, 2003 25.69 25.86 25.63 25.84 96,177 +0.24(+0.93%)
May 19, 2003 25.72 25.72 25.55 25.60 51,838 -0.13(-0.49%)
May 16, 2003 25.55 25.73 25.43 25.73 114,108 +0.17(+0.66%)
May 15, 2003 25.64 25.64 25.40 25.56 71,399 -0.00(-0.01%)
May 14, 2003 25.72 25.72 25.48 25.56 66,835 -0.11(-0.43%)
May 13, 2003 25.64 25.72 25.54 25.67 80,528 +0.04(+0.17%)
May 12, 2003 25.50 25.67 25.46 25.63 174,097 +0.20(+0.78%)
May 09, 2003 25.38 25.51 25.28 25.43 80,202 +0.19(+0.74%)
May 08, 2003 25.00 25.31 24.98 25.24 131,062 +0.10(+0.38%)
May 07, 2003 25.27 25.27 24.97 25.15 54,446 -0.07(-0.28%)
May 06, 2003 25.14 25.58 25.05 25.22 184,856 +0.14(+0.56%)
May 05, 2003 24.94 25.07 24.82 25.07 128,454 +0.29(+1.16%)
May 02, 2003 24.60 24.92 24.60 24.79 137,582 +0.22(+0.89%)
May 01, 2003 24.38 24.69 24.23 24.57 189,094 +0.21(+0.87%)
Apr 30, 2003 24.65 24.65 24.36 24.36 168,229 -0.24(-0.98%)
Apr 29, 2003 24.60 24.91 24.60 24.60 123,237 +0.06(+0.24%)
Apr 28, 2003 24.66 24.72 24.54 24.54 90,961 -0.09(-0.35%)
Apr 25, 2003 24.77 24.77 24.54 24.63 246,801 -0.20(-0.82%)
Apr 24, 2003 24.97 25.01 24.80 24.83 127,802 -0.21(-0.82%)
Apr 23, 2003 24.93 25.11 24.89 25.03 65,205 +0.01(+0.04%)
Apr 22, 2003 24.71 25.03 24.71 25.03 127,802 +0.34(+1.37%)
Apr 21, 2003 24.65 24.69 24.55 24.69 94,873 +0.08(+0.31%)
Apr 17, 2003 24.45 24.61 24.36 24.61 49,229 +0.23(+0.93%)
Apr 16, 2003 24.38 24.38 24.27 24.38 139,538 +0.06(+0.26%)
Apr 15, 2003 24.23 24.32 24.15 24.32 75,637 +0.10(+0.43%)
Apr 14, 2003 23.91 24.22 23.91 24.22 69,769 +0.32(+1.32%)
Apr 11, 2003 24.11 24.20 23.85 23.90 110,848 -0.13(-0.55%)
Apr 10, 2003 24.08 24.09 23.88 24.03 322,439 +0.07(+0.31%)
Apr 09, 2003 24.08 24.23 23.96 23.96 71,073 -0.12(-0.50%)
Apr 08, 2003 24.20 24.20 23.96 24.08 94,547 -0.06(-0.25%)
Apr 07, 2003 24.20 24.33 24.02 24.14 80,854 +0.20(+0.83%)
Apr 04, 2003 24.09 24.16 23.94 23.94 99,437 -0.05(-0.19%)
Apr 03, 2003 24.06 24.15 23.97 23.99 105,632 -0.18(-0.74%)
Apr 02, 2003 24.14 24.30 24.08 24.16 645,856 +0.25(+1.06%)
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.