Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 25.25 25.38 25.06 25.35 137,816 +0.17(+0.68%)
Sep 29, 2003 25.07 25.18 25.07 25.18 48,344 +0.12(+0.49%)
Sep 26, 2003 24.96 25.06 24.70 25.06 97,409 -0.06(-0.24%)
Sep 25, 2003 25.05 25.12 24.97 25.12 248,936 +0.06(+0.24%)
Sep 24, 2003 25.22 25.22 25.08 25.06 71,073 -0.14(-0.55%)
Sep 23, 2003 25.03 25.28 25.03 25.20 118,695 +0.17(+0.68%)
Sep 22, 2003 24.94 25.09 24.89 25.03 413,811 -0.09(-0.35%)
Sep 19, 2003 24.95 25.17 24.95 25.12 110,036 +0.19(+0.77%)
Sep 18, 2003 24.82 24.97 24.82 24.93 726,604 +0.17(+0.71%)
Sep 17, 2003 24.89 24.89 24.70 24.75 68,547 -0.13(-0.51%)
Sep 16, 2003 24.90 24.94 24.83 24.88 82,257 -0.01(-0.03%)
Sep 15, 2003 24.95 24.95 24.84 24.89 94,162 -0.05(-0.21%)
Sep 12, 2003 24.77 24.94 24.69 24.94 81,896 -0.25(-1.00%)
Sep 11, 2003 25.11 25.23 25.04 25.19 97,770 +0.22(+0.88%)
Sep 10, 2003 25.39 25.39 24.92 24.97 232,701 -0.44(-1.74%)
Sep 09, 2003 25.43 25.44 25.24 25.42 71,794 -0.09(-0.36%)
Sep 08, 2003 25.26 25.53 25.26 25.51 64,579 +0.07(+0.27%)
Sep 05, 2003 25.49 25.51 25.31 25.44 157,659 -0.11(-0.43%)
Sep 04, 2003 25.53 25.60 25.42 25.55 167,400 +0.12(+0.46%)
Sep 03, 2003 25.31 25.50 25.02 25.43 179,306 +0.19(+0.75%)
Sep 02, 2003 25.01 25.25 24.90 25.25 112,201 +0.30(+1.20%)
Aug 29, 2003 24.83 24.95 24.75 24.95 59,888 +0.14(+0.57%)
Aug 28, 2003 24.85 24.85 24.72 24.80 103,903 -0.01(-0.04%)
Aug 27, 2003 24.52 24.84 24.52 24.82 387,113 +0.22(+0.88%)
Aug 26, 2003 24.35 24.60 24.20 24.60 285,374 +0.25(+1.04%)
Aug 25, 2003 24.57 24.57 24.25 24.35 202,035 -0.26(-1.07%)
Aug 22, 2003 24.84 24.84 24.56 24.61 67,465 -0.19(-0.75%)
Aug 21, 2003 24.79 24.86 24.70 24.80 103,903 +0.04(+0.18%)
Aug 20, 2003 24.57 24.75 24.57 24.75 143,949 +0.07(+0.28%)
Aug 19, 2003 24.66 24.70 24.57 24.68 134,569 +0.08(+0.34%)
Aug 18, 2003 24.48 24.67 24.47 24.60 134,930 +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 24.55 183,996 +0.15(+0.60%)
Aug 13, 2003 24.59 24.59 24.32 24.41 129,879 -0.15(-0.60%)
Aug 12, 2003 24.61 24.61 24.42 24.55 48,704 -0.01(-0.03%)
Aug 11, 2003 24.54 24.62 24.53 24.56 82,978 -0.04(-0.15%)
Aug 08, 2003 24.62 24.64 24.52 24.60 52,673 +0.08(+0.32%)
Aug 07, 2003 24.44 24.61 24.41 24.52 454,218 +0.07(+0.29%)
Aug 06, 2003 24.42 24.46 24.20 24.45 82,617 +0.06(+0.24%)
Aug 05, 2003 24.50 24.51 24.32 24.39 76,845 -0.07(-0.31%)
Aug 04, 2003 24.57 24.57 24.28 24.46 175,337 -0.18(-0.72%)
Aug 01, 2003 24.75 24.75 24.53 24.64 238,473 -0.10(-0.39%)
Jul 31, 2003 24.86 24.94 24.67 24.74 130,961 -0.07(-0.27%)
Jul 30, 2003 24.59 24.80 24.56 24.80 95,966 +0.31(+1.26%)
Jul 29, 2003 24.31 24.53 24.31 24.50 70,712 +0.16(+0.66%)
Jul 28, 2003 24.50 24.56 24.31 24.34 108,233 -0.11(-0.45%)
Jul 25, 2003 24.26 24.46 24.26 24.45 88,751 +0.19(+0.78%)
Jul 24, 2003 24.23 24.38 24.20 24.26 54,116 +0.06(+0.26%)
Jul 23, 2003 24.29 24.29 24.04 24.20 57,002 -0.04(-0.16%)
Jul 22, 2003 24.23 24.30 24.14 24.23 174,615 +0.09(+0.38%)
Jul 21, 2003 24.21 24.32 24.00 24.14 158,741 -0.01(-0.05%)
Jul 18, 2003 24.23 24.30 24.09 24.15 147,918 +0.07(+0.29%)
Jul 17, 2003 24.31 24.42 23.98 24.08 201,313 -0.30(-1.25%)
Jul 16, 2003 24.50 24.50 24.30 24.39 142,506 +0.02(+0.08%)
Jul 15, 2003 24.41 24.44 24.31 24.37 97,770 -0.05(-0.19%)
Jul 14, 2003 24.31 24.47 24.22 24.42 170,647 +0.23(+0.94%)
Jul 11, 2003 24.09 24.28 24.03 24.19 438,704 +0.21(+0.87%)
Jul 10, 2003 24.31 24.31 23.88 23.98 452,414 -0.33(-1.35%)
Jul 09, 2003 24.42 24.42 24.18 24.31 62,053 -0.15(-0.61%)
Jul 08, 2003 24.35 24.46 24.28 24.46 131,322 +0.09(+0.39%)
Jul 07, 2003 24.28 24.38 24.23 24.36 615,124 +0.19(+0.80%)
Jul 03, 2003 24.08 24.17 23.95 24.17 23,089 +0.12(+0.52%)
Jul 02, 2003 23.84 24.06 23.74 24.05 291,507 +0.32(+1.34%)
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.