US Real Estate Ishares ETF (NY: IYR )

108.26 USD -0.49 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 102.80 103.31 102.46 103.31 89,100 +0.66(+0.64%)
Jan 29, 2004 102.75 102.77 101.72 102.65 98,600 +0.22(+0.21%)
Jan 28, 2004 103.00 103.71 102.33 102.43 199,700 -0.38(-0.37%)
Jan 27, 2004 102.10 102.95 101.80 102.81 453,900 +0.99(+0.97%)
Jan 26, 2004 100.70 101.82 100.47 101.82 107,500 +1.32(+1.31%)
Jan 23, 2004 99.70 100.68 99.70 100.50 95,500 +0.66(+0.66%)
Jan 22, 2004 99.50 99.89 99.24 99.84 53,100 +0.46(+0.46%)
Jan 21, 2004 99.35 99.38 98.76 99.38 43,600 +0.18(+0.18%)
Jan 20, 2004 99.70 99.70 98.85 99.20 34,300 +0.05(+0.05%)
Jan 16, 2004 100.05 100.20 99.15 99.15 49,100 -0.73(-0.73%)
Jan 15, 2004 99.80 100.08 99.44 99.88 26,000 -0.12(-0.12%)
Jan 14, 2004 99.40 100.00 99.21 100.00 48,400 +0.75(+0.76%)
Jan 13, 2004 99.38 99.44 98.47 99.25 141,900 +0.10(+0.10%)
Jan 12, 2004 99.00 99.47 98.79 99.15 98,000 +0.10(+0.10%)
Jan 09, 2004 98.95 99.14 98.47 99.05 73,000 +0.09(+0.09%)
Jan 08, 2004 98.95 98.99 98.70 98.96 36,300 +0.20(+0.20%)
Jan 07, 2004 99.26 99.26 98.51 98.76 29,600 -0.44(-0.44%)
Jan 06, 2004 99.05 99.30 98.85 99.20 41,600 +0.18(+0.18%)
Jan 05, 2004 99.80 100.00 98.65 99.02 522,000 +0.04(+0.04%)
Jan 02, 2004 99.35 99.49 98.50 98.98 44,000 -0.29(-0.29%)
Dec 31, 2003 100.30 100.49 99.10 99.27 49,500 -0.69(-0.69%)
Dec 30, 2003 99.86 100.21 99.65 99.96 125,700 +0.40(+0.40%)
Dec 29, 2003 99.35 99.70 99.07 99.56 47,500 +0.49(+0.49%)
Dec 26, 2003 99.00 99.25 98.90 99.07 4,500 +0.15(+0.15%)
Dec 24, 2003 98.58 98.92 98.45 98.92 23,000 +0.49(+0.50%)
Dec 23, 2003 98.85 98.85 98.36 98.43 111,700 -0.26(-0.26%)
Dec 22, 2003 97.87 98.50 97.87 98.69 58,500 +0.42(+0.43%)
Dec 19, 2003 98.17 98.20 97.91 98.27 21,700 +0.29(+0.30%)
Dec 18, 2003 97.85 97.85 97.72 97.98 34,500 +0.27(+0.28%)
Dec 17, 2003 97.65 97.77 97.30 97.71 83,900 +0.06(+0.06%)
Dec 16, 2003 96.98 97.69 96.59 97.65 53,500 +0.65(+0.67%)
Dec 15, 2003 97.95 97.95 97.00 97.00 196,200 -0.45(-0.46%)
Dec 12, 2003 97.50 97.64 97.25 97.45 53,300 -1.39(-1.41%)
Dec 11, 2003 97.95 98.85 97.95 98.84 54,200 +0.93(+0.95%)
Dec 10, 2003 98.33 98.34 97.65 97.91 94,400 -0.46(-0.47%)
Dec 09, 2003 98.36 98.37 98.11 98.37 57,600 +0.00(+0.00%)
Dec 08, 2003 97.60 98.37 97.60 98.37 150,600 +0.72(+0.74%)
Dec 05, 2003 97.91 97.91 97.55 97.65 133,200 +0.03(+0.03%)
Dec 04, 2003 98.01 98.01 97.62 97.62 20,000 -0.39(-0.40%)
Dec 03, 2003 98.45 98.59 98.01 98.01 26,900 -0.24(-0.24%)
Dec 02, 2003 98.00 98.43 98.00 98.25 27,400 -0.05(-0.05%)
Dec 01, 2003 97.88 98.33 97.88 98.30 102,400 +1.26(+1.30%)
Nov 28, 2003 97.00 97.41 97.00 97.04 31,200 +0.28(+0.29%)
Nov 26, 2003 96.80 96.89 96.50 96.76 20,600 +0.36(+0.37%)
Nov 25, 2003 95.70 96.49 95.70 96.40 207,200 +0.98(+1.03%)
Nov 24, 2003 95.11 95.77 95.00 95.42 115,700 +1.22(+1.30%)
Nov 21, 2003 95.60 95.60 94.10 94.20 86,600 -0.79(-0.83%)
Nov 20, 2003 95.89 95.89 94.57 94.99 111,100 -0.87(-0.91%)
Nov 19, 2003 96.69 96.70 96.00 95.86 84,700 -0.48(-0.50%)
Nov 18, 2003 96.73 96.73 96.32 96.34 29,700 -0.02(-0.02%)
Nov 17, 2003 96.19 96.36 95.90 96.36 120,200 -0.54(-0.56%)
Nov 14, 2003 96.80 97.30 96.66 96.90 258,500 +0.51(+0.53%)
Nov 13, 2003 95.90 96.39 95.89 96.39 36,700 +0.24(+0.25%)
Nov 12, 2003 95.00 96.15 94.75 96.15 157,400 +1.40(+1.48%)
Nov 11, 2003 95.40 95.40 94.55 94.75 38,900 -0.79(-0.83%)
Nov 10, 2003 95.82 95.82 95.36 95.54 18,300 +0.01(+0.01%)
Nov 07, 2003 95.20 95.50 95.20 95.53 36,000 +0.43(+0.45%)
Nov 06, 2003 94.45 95.10 94.28 95.10 81,800 +0.70(+0.74%)
Nov 05, 2003 94.10 94.40 93.98 94.40 16,100 -0.18(-0.19%)
Nov 04, 2003 94.10 94.70 93.88 94.58 69,449 +0.40(+0.42%)
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.