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 (%)
Jun 30, 2003 23.70 23.70 23.34 23.45 104,986 -0.09(-0.38%)
Jun 27, 2003 23.59 23.70 23.51 23.54 61,332 -0.01(-0.05%)
Jun 26, 2003 23.31 23.55 23.26 23.55 117,974 +0.28(+1.22%)
Jun 25, 2003 23.17 23.37 23.12 23.27 134,930 +0.13(+0.55%)
Jun 24, 2003 23.03 23.14 22.88 23.14 77,927 +0.17(+0.74%)
Jun 23, 2003 23.20 23.20 22.97 22.97 163,792 -0.31(-1.35%)
Jun 20, 2003 23.38 23.38 23.23 23.28 87,307 -0.01(-0.02%)
Jun 19, 2003 23.37 23.43 23.21 23.29 112,562 +0.03(+0.14%)
Jun 18, 2003 23.45 23.51 23.18 23.26 93,080 -0.30(-1.26%)
Jun 17, 2003 23.73 23.81 23.45 23.55 57,002 -0.17(-0.70%)
Jun 16, 2003 23.59 23.78 23.59 23.72 147,196 +0.25(+1.05%)
Jun 13, 2003 23.84 23.84 23.38 23.47 186,160 -0.71(-2.95%)
Jun 12, 2003 24.48 24.48 24.06 24.18 230,175 -0.23(-0.95%)
Jun 11, 2003 24.23 24.45 24.09 24.42 74,320 +0.23(+0.96%)
Jun 10, 2003 23.98 24.23 23.94 24.18 108,593 +0.23(+0.95%)
Jun 09, 2003 24.07 24.07 23.87 23.96 74,320 -0.16(-0.66%)
Jun 06, 2003 23.98 24.20 23.90 24.11 361,498 +0.24(+0.99%)
Jun 05, 2003 23.70 23.88 23.70 23.88 175,698 -0.00(-0.01%)
Jun 04, 2003 23.65 23.93 23.62 23.88 143,589 +0.39(+1.68%)
Jun 03, 2003 23.46 23.59 23.36 23.49 44,375 -0.01(-0.05%)
Jun 02, 2003 23.50 23.59 23.42 23.50 345,985 +0.12(+0.51%)
May 30, 2003 22.95 23.38 22.95 23.38 292,229 +0.47(+2.07%)
May 29, 2003 23.42 23.42 22.59 22.91 506,891 -0.45(-1.91%)
May 28, 2003 23.75 23.78 23.35 23.35 609,352 -0.37(-1.55%)
May 27, 2003 23.70 23.74 23.59 23.72 187,603 -0.03(-0.13%)
May 23, 2003 23.63 23.78 23.56 23.75 94,523 +0.11(+0.46%)
May 22, 2003 23.48 23.64 23.37 23.64 114,366 +0.24(+1.01%)
May 21, 2003 23.28 23.43 23.18 23.41 96,327 +0.06(+0.25%)
May 20, 2003 23.21 23.37 23.16 23.35 106,429 +0.22(+0.93%)
May 19, 2003 23.24 23.24 23.09 23.13 57,363 -0.11(-0.49%)
May 16, 2003 23.09 23.25 22.98 23.25 126,271 +0.15(+0.66%)
May 15, 2003 23.17 23.17 22.95 23.09 79,010 -0.00(-0.01%)
May 14, 2003 23.24 23.24 23.02 23.10 73,959 -0.10(-0.43%)
May 13, 2003 23.17 23.24 23.08 23.20 89,111 +0.04(+0.17%)
May 12, 2003 23.05 23.20 23.01 23.16 192,654 +0.18(+0.78%)
May 09, 2003 22.94 23.06 22.84 22.98 88,751 +0.17(+0.74%)
May 08, 2003 22.59 22.87 22.57 22.81 145,032 +0.09(+0.38%)
May 07, 2003 22.84 22.84 22.57 22.72 60,249 -0.06(-0.28%)
May 06, 2003 22.71 23.12 22.63 22.79 204,560 +0.13(+0.56%)
May 05, 2003 22.53 22.66 22.43 22.66 142,146 +0.26(+1.16%)
May 02, 2003 22.23 22.52 22.23 22.40 152,247 +0.20(+0.89%)
May 01, 2003 22.04 22.31 21.90 22.20 209,250 +0.19(+0.87%)
Apr 30, 2003 22.28 22.28 22.01 22.01 186,160 -0.22(-0.99%)
Apr 29, 2003 22.23 22.51 22.23 22.23 136,373 +0.05(+0.24%)
Apr 28, 2003 22.29 22.34 22.18 22.18 100,656 -0.08(-0.35%)
Apr 25, 2003 22.38 22.38 22.17 22.25 273,108 -0.18(-0.82%)
Apr 24, 2003 22.57 22.60 22.41 22.44 141,424 -0.19(-0.82%)
Apr 23, 2003 22.53 22.69 22.50 22.62 72,155 +0.01(+0.04%)
Apr 22, 2003 22.33 22.62 22.33 22.62 141,424 +0.30(+1.37%)
Apr 21, 2003 22.27 22.31 22.19 22.31 104,986 +0.07(+0.31%)
Apr 17, 2003 22.09 22.24 22.01 22.24 54,477 +0.21(+0.93%)
Apr 16, 2003 22.04 22.04 21.93 22.04 154,412 +0.06(+0.26%)
Apr 15, 2003 21.90 21.98 21.82 21.98 83,700 +0.09(+0.43%)
Apr 14, 2003 21.61 21.88 21.61 21.88 77,206 +0.29(+1.32%)
Apr 11, 2003 21.79 21.87 21.56 21.60 122,664 -0.12(-0.55%)
Apr 10, 2003 21.76 21.77 21.58 21.72 356,808 +0.07(+0.31%)
Apr 09, 2003 21.76 21.90 21.65 21.65 78,649 -0.11(-0.50%)
Apr 08, 2003 21.87 21.87 21.65 21.76 104,625 -0.06(-0.25%)
Apr 07, 2003 21.87 21.98 21.70 21.81 89,472 +0.18(+0.83%)
Apr 04, 2003 21.77 21.83 21.63 21.63 110,036 -0.04(-0.19%)
Apr 03, 2003 21.74 21.82 21.66 21.68 116,891 -0.16(-0.74%)
Apr 02, 2003 21.81 21.96 21.76 21.84 714,698 +0.23(+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.