Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 23.62 23.92 23.61 23.91 118,021 +0.40(+1.70%)
Mar 31, 2003 23.43 23.68 23.36 23.51 121,607 -0.13(-0.53%)
Mar 28, 2003 23.71 23.79 23.62 23.64 50,533 -0.09(-0.36%)
Mar 27, 2003 23.83 23.84 23.53 23.72 72,377 -0.13(-0.57%)
Mar 26, 2003 23.77 23.86 23.66 23.86 223,327 +0.14(+0.59%)
Mar 25, 2003 23.47 23.72 23.47 23.72 127,802 +0.25(+1.09%)
Mar 24, 2003 23.89 23.89 23.38 23.46 228,217 -0.59(-2.44%)
Mar 21, 2003 23.73 24.11 23.71 24.05 160,078 +0.39(+1.65%)
Mar 20, 2003 23.40 23.66 23.18 23.66 77,268 +0.20(+0.84%)
Mar 19, 2003 23.28 23.46 23.16 23.46 118,021 +0.30(+1.30%)
Mar 18, 2003 23.22 23.22 23.03 23.16 125,845 +0.08(+0.35%)
Mar 17, 2003 22.62 23.08 22.54 23.08 135,952 +0.45(+1.99%)
Mar 14, 2003 22.73 22.76 22.61 22.63 49,555 -0.11(-0.47%)
Mar 13, 2003 22.65 22.74 22.52 22.74 103,350 +0.35(+1.55%)
Mar 12, 2003 22.53 22.57 22.35 22.39 41,405 -0.10(-0.44%)
Mar 11, 2003 22.68 22.82 22.45 22.49 120,955 -0.03(-0.12%)
Mar 10, 2003 22.70 22.76 22.51 22.52 121,607 -0.33(-1.46%)
Mar 07, 2003 22.76 22.85 22.67 22.85 46,947 -0.14(-0.61%)
Mar 06, 2003 23.07 23.10 22.93 22.99 105,306 -0.13(-0.58%)
Mar 05, 2003 23.04 23.13 22.95 23.13 80,854 +0.02(+0.07%)
Mar 04, 2003 23.16 23.25 23.08 23.11 80,528 -0.14(-0.61%)
Mar 03, 2003 23.31 23.37 23.23 23.25 173,445 -0.02(-0.11%)
Feb 28, 2003 23.25 23.36 23.23 23.28 63,574 +0.04(+0.18%)
Feb 27, 2003 23.14 23.23 23.05 23.23 90,961 +0.18(+0.80%)
Feb 26, 2003 23.13 23.14 23.02 23.05 87,374 -0.11(-0.46%)
Feb 25, 2003 22.85 23.17 22.75 23.16 86,070 +0.20(+0.88%)
Feb 24, 2003 23.07 23.07 22.88 22.96 130,736 -0.23(-0.98%)
Feb 21, 2003 22.97 23.19 22.88 23.18 75,637 +0.29(+1.25%)
Feb 20, 2003 22.91 22.95 22.82 22.90 49,881 +0.02(+0.07%)
Feb 19, 2003 22.73 22.90 22.70 22.88 97,155 +0.16(+0.69%)
Feb 18, 2003 22.64 22.83 22.57 22.73 166,273 +0.27(+1.19%)
Feb 14, 2003 22.54 22.61 22.38 22.46 39,123 -0.05(-0.22%)
Feb 13, 2003 22.61 22.61 22.36 22.51 46,947 -0.01(-0.04%)
Feb 12, 2003 22.64 22.78 22.52 22.52 87,048 -0.18(-0.78%)
Feb 11, 2003 22.97 22.97 22.64 22.69 57,706 -0.19(-0.82%)
Feb 10, 2003 22.73 22.88 22.15 22.88 100,415 +0.15(+0.67%)
Feb 07, 2003 23.00 23.00 22.72 22.73 287,228 -0.17(-0.76%)
Feb 06, 2003 22.94 22.96 22.84 22.90 119,977 +0.00(+0.00%)
Feb 05, 2003 22.94 23.04 22.84 22.90 62,270 +0.11(+0.48%)
Feb 04, 2003 22.76 22.87 22.67 22.79 63,574 -0.06(-0.26%)
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.