Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.03 24.12 24.03 24.12 12,714 +0.04(+0.15%)
Nov 27, 2002 23.97 24.08 23.89 24.08 383,724 +0.19(+0.78%)
Nov 26, 2002 23.93 23.95 23.79 23.89 92,915 -0.04(-0.15%)
Nov 25, 2002 23.88 23.93 23.73 23.93 41,078 +0.03(+0.12%)
Nov 22, 2002 23.77 23.90 23.62 23.90 55,097 +0.11(+0.48%)
Nov 21, 2002 23.71 23.81 23.64 23.79 75,310 +0.10(+0.40%)
Nov 20, 2002 23.68 23.70 23.53 23.69 76,614 +0.07(+0.31%)
Nov 19, 2002 23.57 23.73 23.51 23.62 337,429 +0.09(+0.38%)
Nov 18, 2002 23.63 23.68 23.50 23.53 29,341 -0.19(-0.81%)
Nov 15, 2002 23.71 23.78 23.63 23.72 96,175 +0.02(+0.08%)
Nov 14, 2002 23.43 23.70 23.39 23.70 265,705 +0.48(+2.05%)
Nov 13, 2002 23.50 23.59 23.23 23.23 155,510 -0.22(-0.94%)
Nov 12, 2002 23.22 23.55 23.22 23.45 180,940 +0.15(+0.66%)
Nov 11, 2002 23.33 23.39 23.12 23.30 105,956 -0.15(-0.64%)
Nov 08, 2002 23.60 23.60 23.37 23.45 232,125 -0.20(-0.84%)
Nov 07, 2002 23.71 23.72 23.56 23.65 96,175 -0.11(-0.46%)
Nov 06, 2002 23.60 23.76 23.56 23.76 108,238 +0.25(+1.06%)
Nov 05, 2002 23.46 23.60 23.42 23.51 119,648 +0.01(+0.05%)
Nov 04, 2002 23.28 23.53 23.17 23.50 143,774 +0.36(+1.55%)
Nov 01, 2002 22.81 23.20 22.81 23.14 164,313 +0.14(+0.59%)
Oct 31, 2002 23.02 23.05 22.90 23.00 170,507 +0.16(+0.70%)
Oct 30, 2002 22.85 23.00 22.73 22.84 208,325 -0.01(-0.04%)
Oct 29, 2002 22.99 22.99 22.53 22.85 190,394 -0.14(-0.60%)
Oct 28, 2002 23.33 23.34 22.93 22.99 133,015 -0.16(-0.69%)
Oct 25, 2002 22.73 23.19 22.73 23.15 194,633 +0.34(+1.51%)
Oct 24, 2002 22.67 22.84 22.58 22.81 146,708 +0.28(+1.23%)
Oct 23, 2002 22.50 22.64 22.24 22.53 175,072 +0.01(+0.04%)
Oct 22, 2002 22.88 22.88 22.52 22.52 239,623 -0.45(-1.98%)
Oct 21, 2002 22.97 23.00 22.77 22.97 267,987 -0.11(-0.47%)
Oct 18, 2002 23.13 23.23 22.82 23.08 102,369 +0.08(+0.33%)
Oct 17, 2002 23.11 23.16 23.00 23.00 167,573 +0.21(+0.94%)
Oct 16, 2002 22.85 23.00 22.53 22.79 374,269 -0.12(-0.54%)
Oct 15, 2002 22.82 23.16 22.77 22.91 172,137 +0.44(+1.95%)
Oct 14, 2002 22.76 22.77 22.36 22.47 204,413 -0.29(-1.25%)
Oct 11, 2002 22.73 22.89 22.64 22.76 128,451 +0.49(+2.20%)
Oct 10, 2002 21.62 22.36 21.30 22.27 572,162 +0.53(+2.43%)
Oct 09, 2002 22.15 22.15 21.70 21.74 292,112 -0.53(-2.37%)
Oct 08, 2002 22.64 22.64 21.98 22.27 377,855 -0.28(-1.22%)
Oct 07, 2002 23.28 23.28 22.54 22.54 157,141 -0.69(-2.96%)
Oct 04, 2002 23.74 23.74 23.17 23.23 294,720 -0.51(-2.14%)
Oct 03, 2002 23.62 23.74 23.56 23.74 19,887 +0.11(+0.45%)
Oct 02, 2002 23.91 23.94 23.59 23.63 202,131 -0.27(-1.13%)
Oct 01, 2002 24.02 24.02 23.71 23.90 154,858 -0.07(-0.28%)
Sep 30, 2002 24.08 24.08 23.86 23.97 218,432 -0.28(-1.14%)
Sep 27, 2002 24.29 24.43 24.14 24.25 163,335 -0.17(-0.70%)
Sep 26, 2002 24.23 24.42 24.17 24.42 58,031 +0.28(+1.17%)
Sep 25, 2002 24.23 24.29 23.99 24.14 68,463 -0.06(-0.25%)
Sep 24, 2002 24.26 24.34 24.17 24.20 460,012 -0.27(-1.10%)
Sep 23, 2002 24.45 24.54 24.34 24.47 85,090 -0.07(-0.29%)
Sep 20, 2002 24.55 24.58 24.45 24.54 95,197 +0.11(+0.44%)
Sep 19, 2002 24.48 24.58 24.34 24.43 59,335 -0.18(-0.75%)
Sep 18, 2002 24.74 24.74 24.49 24.62 114,106 -0.00(-0.01%)
Sep 17, 2002 24.94 24.94 24.62 24.62 35,210 -0.24(-0.97%)
Sep 16, 2002 24.91 24.94 24.72 24.86 232,777 -0.03(-0.12%)
Sep 13, 2002 24.71 24.94 24.69 24.89 36,188 -0.26(-1.04%)
Sep 12, 2002 25.18 25.29 25.07 25.15 75,636 -0.18(-0.73%)
Sep 11, 2002 25.31 25.41 25.29 25.34 47,272 +0.04(+0.16%)
Sep 10, 2002 25.29 25.46 25.24 25.30 24,777 -0.04(-0.17%)
Sep 09, 2002 25.24 25.34 25.19 25.34 14,018 +0.04(+0.17%)
Sep 06, 2002 25.41 25.41 25.26 25.30 27,711 +0.01(+0.02%)
Sep 05, 2002 25.37 25.38 25.21 25.29 58,357 -0.09(-0.34%)
Sep 04, 2002 25.31 25.43 25.27 25.38 35,862 +0.06(+0.25%)
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.