Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 24.83 24.95 24.75 24.95 59,890 +0.14(+0.57%)
Aug 28, 2003 24.85 24.85 24.72 24.80 103,905 -0.01(-0.04%)
Aug 27, 2003 24.52 24.83 24.52 24.82 387,121 +0.22(+0.88%)
Aug 26, 2003 24.35 24.60 24.19 24.60 285,380 +0.25(+1.04%)
Aug 25, 2003 24.57 24.57 24.25 24.35 202,039 -0.26(-1.07%)
Aug 22, 2003 24.83 24.83 24.56 24.61 67,466 -0.19(-0.75%)
Aug 21, 2003 24.79 24.86 24.70 24.80 103,905 +0.04(+0.18%)
Aug 20, 2003 24.57 24.75 24.57 24.75 143,953 +0.07(+0.28%)
Aug 19, 2003 24.65 24.70 24.57 24.68 134,572 +0.08(+0.34%)
Aug 18, 2003 24.47 24.67 24.47 24.60 134,933 +0.14(+0.56%)
Aug 15, 2003 24.44 24.61 24.44 24.46 10,462 -0.09(-0.36%)
Aug 14, 2003 24.45 24.58 24.35 24.55 184,000 +0.15(+0.60%)
Aug 13, 2003 24.59 24.59 24.32 24.41 129,882 -0.15(-0.60%)
Aug 12, 2003 24.61 24.61 24.42 24.55 48,705 -0.01(-0.03%)
Aug 11, 2003 24.54 24.62 24.53 24.56 82,980 -0.04(-0.15%)
Aug 08, 2003 24.62 24.64 24.52 24.60 52,674 +0.08(+0.32%)
Aug 07, 2003 24.44 24.61 24.41 24.52 454,227 +0.07(+0.29%)
Aug 06, 2003 24.42 24.46 24.20 24.45 82,619 +0.06(+0.24%)
Aug 05, 2003 24.50 24.51 24.32 24.39 76,847 -0.07(-0.31%)
Aug 04, 2003 24.57 24.57 24.27 24.46 175,341 -0.18(-0.72%)
Aug 01, 2003 24.75 24.75 24.53 24.64 238,478 -0.10(-0.39%)
Jul 31, 2003 24.86 24.94 24.67 24.74 130,964 -0.07(-0.27%)
Jul 30, 2003 24.59 24.80 24.56 24.80 95,968 +0.31(+1.26%)
Jul 29, 2003 24.31 24.53 24.31 24.50 70,713 +0.16(+0.66%)
Jul 28, 2003 24.50 24.55 24.31 24.34 108,235 -0.11(-0.45%)
Jul 25, 2003 24.26 24.45 24.26 24.45 88,753 +0.19(+0.78%)
Jul 24, 2003 24.23 24.37 24.20 24.26 54,117 +0.06(+0.26%)
Jul 23, 2003 24.29 24.29 24.04 24.19 57,003 -0.04(-0.16%)
Jul 22, 2003 24.23 24.30 24.14 24.23 174,619 +0.09(+0.38%)
Jul 21, 2003 24.21 24.32 24.00 24.14 158,745 -0.01(-0.05%)
Jul 18, 2003 24.23 24.30 24.09 24.15 147,921 +0.07(+0.29%)
Jul 17, 2003 24.31 24.42 23.98 24.08 201,317 -0.30(-1.25%)
Jul 16, 2003 24.50 24.50 24.30 24.39 142,509 +0.02(+0.08%)
Jul 15, 2003 24.41 24.44 24.31 24.37 97,772 -0.05(-0.19%)
Jul 14, 2003 24.31 24.47 24.22 24.42 170,651 +0.23(+0.94%)
Jul 11, 2003 24.09 24.27 24.03 24.19 438,714 +0.21(+0.87%)
Jul 10, 2003 24.31 24.31 23.88 23.98 452,423 -0.33(-1.35%)
Jul 09, 2003 24.42 24.42 24.18 24.31 62,054 -0.15(-0.61%)
Jul 08, 2003 24.35 24.46 24.28 24.46 131,325 +0.09(+0.39%)
Jul 07, 2003 24.28 24.38 24.23 24.36 615,137 +0.19(+0.80%)
Jul 03, 2003 24.08 24.17 23.95 24.17 23,090 +0.12(+0.52%)
Jul 02, 2003 23.84 24.06 23.74 24.04 291,513 +0.32(+1.34%)
Jul 01, 2003 23.53 23.73 23.36 23.73 94,164 +0.28(+1.18%)
Jun 30, 2003 23.70 23.70 23.34 23.45 104,988 -0.09(-0.38%)
Jun 27, 2003 23.58 23.70 23.51 23.54 61,333 -0.01(-0.05%)
Jun 26, 2003 23.31 23.55 23.26 23.55 117,976 +0.28(+1.22%)
Jun 25, 2003 23.17 23.37 23.12 23.27 134,933 +0.13(+0.55%)
Jun 24, 2003 23.03 23.14 22.88 23.14 77,929 +0.17(+0.74%)
Jun 23, 2003 23.20 23.20 22.97 22.97 163,796 -0.31(-1.35%)
Jun 20, 2003 23.38 23.38 23.23 23.28 87,309 -0.01(-0.02%)
Jun 19, 2003 23.37 23.43 23.20 23.29 112,564 +0.03(+0.14%)
Jun 18, 2003 23.45 23.51 23.18 23.25 93,082 -0.30(-1.26%)
Jun 17, 2003 23.73 23.81 23.45 23.55 57,003 -0.17(-0.70%)
Jun 16, 2003 23.59 23.78 23.59 23.72 147,200 +0.25(+1.05%)
Jun 13, 2003 23.84 23.84 23.38 23.47 186,164 -0.71(-2.95%)
Jun 12, 2003 24.47 24.47 24.06 24.18 230,180 -0.23(-0.95%)
Jun 11, 2003 24.23 24.45 24.09 24.42 74,321 +0.23(+0.96%)
Jun 10, 2003 23.98 24.23 23.94 24.18 108,596 +0.23(+0.95%)
Jun 09, 2003 24.07 24.07 23.86 23.96 74,321 -0.16(-0.66%)
Jun 06, 2003 23.98 24.20 23.90 24.11 361,506 +0.24(+0.99%)
Jun 05, 2003 23.70 23.88 23.70 23.88 175,702 -0.00(-0.01%)
Jun 04, 2003 23.65 23.93 23.62 23.88 143,592 +0.39(+1.68%)
Jun 03, 2003 23.46 23.59 23.35 23.49 44,376 -0.01(-0.05%)
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.