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 (%)
Jul 31, 2003 27.51 27.60 27.30 27.38 118,344 -0.07(-0.27%)
Jul 30, 2003 27.21 27.45 27.18 27.45 86,720 +0.34(+1.26%)
Jul 29, 2003 26.90 27.14 26.90 27.11 63,899 +0.18(+0.66%)
Jul 28, 2003 27.11 27.17 26.90 26.93 97,805 -0.12(-0.45%)
Jul 25, 2003 26.85 27.06 26.85 27.05 80,200 +0.21(+0.78%)
Jul 24, 2003 26.81 26.97 26.78 26.85 48,902 +0.07(+0.26%)
Jul 23, 2003 26.89 26.89 26.61 26.77 51,510 -0.04(-0.16%)
Jul 22, 2003 26.81 26.89 26.71 26.82 157,793 +0.10(+0.38%)
Jul 21, 2003 26.79 26.92 26.56 26.72 143,448 -0.01(-0.05%)
Jul 18, 2003 26.81 26.89 26.66 26.73 133,667 +0.08(+0.29%)
Jul 17, 2003 26.90 27.02 26.54 26.65 181,918 -0.34(-1.25%)
Jul 16, 2003 27.11 27.11 26.89 26.99 128,777 +0.02(+0.08%)
Jul 15, 2003 27.01 27.05 26.91 26.97 88,351 -0.05(-0.19%)
Jul 14, 2003 26.90 27.08 26.80 27.02 154,206 +0.25(+0.94%)
Jul 11, 2003 26.65 26.86 26.59 26.77 396,438 +0.23(+0.87%)
Jul 10, 2003 26.90 26.90 26.42 26.54 408,827 -0.36(-1.35%)
Jul 09, 2003 27.02 27.02 26.76 26.90 56,075 -0.17(-0.61%)
Jul 08, 2003 26.95 27.07 26.87 27.07 118,670 +0.10(+0.39%)
Jul 07, 2003 26.87 26.98 26.82 26.96 555,861 +0.21(+0.80%)
Jul 03, 2003 26.65 26.75 26.51 26.75 20,865 +0.14(+0.52%)
Jul 02, 2003 26.38 26.62 26.27 26.61 263,423 +0.35(+1.34%)
Jul 01, 2003 26.04 26.26 25.85 26.26 85,090 +0.31(+1.18%)
Jun 30, 2003 26.23 26.23 25.83 25.95 94,871 -0.10(-0.38%)
Jun 27, 2003 26.10 26.23 26.02 26.05 55,423 -0.01(-0.05%)
Jun 26, 2003 25.80 26.07 25.74 26.06 106,608 +0.31(+1.22%)
Jun 25, 2003 25.64 25.86 25.58 25.75 121,931 +0.14(+0.55%)
Jun 24, 2003 25.49 25.61 25.32 25.61 70,420 +0.19(+0.74%)
Jun 23, 2003 25.67 25.68 25.42 25.42 148,012 -0.35(-1.35%)
Jun 20, 2003 25.87 25.87 25.71 25.77 78,896 -0.01(-0.02%)
Jun 19, 2003 25.86 25.93 25.68 25.77 101,717 +0.04(+0.14%)
Jun 18, 2003 25.95 26.02 25.65 25.73 84,112 -0.33(-1.26%)
Jun 17, 2003 26.26 26.35 25.96 26.06 51,510 -0.18(-0.70%)
Jun 16, 2003 26.10 26.31 26.10 26.25 133,015 +0.27(+1.05%)
Jun 13, 2003 26.38 26.38 25.87 25.97 168,225 -0.79(-2.95%)
Jun 12, 2003 27.08 27.08 26.63 26.76 207,999 -0.26(-0.95%)
Jun 11, 2003 26.81 27.05 26.65 27.02 67,159 +0.26(+0.96%)
Jun 10, 2003 26.53 26.81 26.49 26.76 98,131 +0.25(+0.95%)
Jun 09, 2003 26.64 26.64 26.41 26.51 67,159 -0.17(-0.66%)
Jun 06, 2003 26.53 26.78 26.44 26.69 326,670 +0.26(+0.99%)
Jun 05, 2003 26.23 26.42 26.23 26.42 158,771 -0.00(-0.01%)
Jun 04, 2003 26.17 26.48 26.14 26.43 129,755 +0.44(+1.68%)
Jun 03, 2003 25.96 26.11 25.85 25.99 40,100 -0.01(-0.05%)
Jun 02, 2003 26.01 26.10 25.92 26.00 312,651 +0.13(+0.51%)
May 30, 2003 25.40 25.87 25.40 25.87 264,075 +0.52(+2.07%)
May 29, 2003 25.92 25.92 25.00 25.35 458,056 -0.49(-1.91%)
May 28, 2003 26.29 26.32 25.84 25.84 550,645 -0.41(-1.55%)
May 27, 2003 26.23 26.27 26.10 26.25 169,529 -0.03(-0.13%)
May 23, 2003 26.15 26.31 26.07 26.28 85,416 +0.12(+0.46%)
May 22, 2003 25.98 26.16 25.86 26.16 103,347 +0.26(+1.01%)
May 21, 2003 25.77 25.93 25.65 25.90 87,047 +0.06(+0.25%)
May 20, 2003 25.69 25.86 25.63 25.84 96,175 +0.24(+0.93%)
May 19, 2003 25.72 25.72 25.55 25.60 51,836 -0.13(-0.49%)
May 16, 2003 25.55 25.73 25.43 25.73 114,106 +0.17(+0.66%)
May 15, 2003 25.64 25.64 25.40 25.56 71,398 -0.00(-0.01%)
May 14, 2003 25.72 25.72 25.48 25.56 66,833 -0.11(-0.43%)
May 13, 2003 25.64 25.72 25.54 25.67 80,526 +0.04(+0.17%)
May 12, 2003 25.50 25.67 25.46 25.63 174,094 +0.20(+0.78%)
May 09, 2003 25.38 25.51 25.28 25.43 80,200 +0.19(+0.74%)
May 08, 2003 25.00 25.31 24.98 25.24 131,059 +0.10(+0.38%)
May 07, 2003 25.27 25.27 24.97 25.15 54,445 -0.07(-0.28%)
May 06, 2003 25.14 25.58 25.05 25.22 184,852 +0.14(+0.56%)
May 05, 2003 24.94 25.08 24.82 25.08 128,451 +0.29(+1.16%)
May 02, 2003 24.60 24.92 24.60 24.79 137,579 +0.22(+0.89%)
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.