US Real Estate Ishares ETF (NY: IYR )

91.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 73.55 74.58 73.55 74.45 62,000 +0.80(+1.09%)
Jan 30, 2003 74.10 74.20 73.50 73.65 99,500 -0.18(-0.24%)
Jan 29, 2003 73.00 73.95 73.00 73.83 45,400 +0.46(+0.63%)
Jan 28, 2003 73.00 73.44 72.86 73.37 19,300 +0.27(+0.37%)
Jan 27, 2003 73.60 73.60 72.82 73.10 105,100 -0.66(-0.89%)
Jan 24, 2003 74.29 74.29 73.55 73.76 88,700 -0.68(-0.91%)
Jan 23, 2003 74.60 74.60 74.05 74.44 24,700 +0.19(+0.26%)
Jan 22, 2003 74.05 74.45 74.00 74.25 44,100 +0.08(+0.11%)
Jan 21, 2003 74.50 74.58 74.12 74.17 28,700 -0.16(-0.22%)
Jan 17, 2003 74.60 74.89 74.25 74.33 67,600 -1.00(-1.33%)
Jan 16, 2003 75.60 76.09 75.10 75.33 20,000 -0.67(-0.88%)
Jan 15, 2003 75.85 76.35 75.55 76.00 28,200 -0.01(-0.01%)
Jan 14, 2003 76.00 76.31 75.90 76.01 13,400 -0.20(-0.26%)
Jan 13, 2003 76.80 76.80 76.11 76.21 13,600 -0.49(-0.64%)
Jan 10, 2003 77.00 77.10 76.41 76.70 75,200 -0.44(-0.57%)
Jan 09, 2003 77.20 77.43 76.75 77.14 25,800 +0.32(+0.42%)
Jan 08, 2003 77.65 77.70 76.82 76.82 39,400 -1.18(-1.51%)
Jan 07, 2003 78.00 78.30 77.34 78.00 63,400 -0.90(-1.14%)
Jan 06, 2003 78.30 79.00 78.20 78.90 74,200 +0.62(+0.79%)
Jan 03, 2003 77.60 78.30 77.50 78.28 79,300 +0.98(+1.27%)
Jan 02, 2003 77.34 77.50 77.10 77.30 41,100 +0.00(+0.00%)
Dec 31, 2002 76.80 77.59 76.80 77.30 64,200 +0.56(+0.73%)
Dec 30, 2002 76.60 76.74 76.25 76.74 15,900 +0.19(+0.25%)
Dec 27, 2002 76.54 76.70 76.06 76.55 84,000 -0.05(-0.07%)
Dec 26, 2002 76.80 76.94 76.60 76.60 8,600 -0.20(-0.26%)
Dec 24, 2002 76.39 76.80 76.39 76.80 17,200 +0.65(+0.85%)
Dec 23, 2002 76.00 76.29 75.90 76.15 30,200 -0.05(-0.07%)
Dec 20, 2002 75.80 76.20 75.55 76.20 48,100 +0.51(+0.67%)
Dec 19, 2002 75.50 76.05 75.50 75.69 30,500 -0.40(-0.53%)
Dec 18, 2002 76.30 76.30 75.51 76.09 89,600 -0.31(-0.41%)
Dec 17, 2002 76.80 76.80 76.20 76.40 15,700 -0.27(-0.35%)
Dec 16, 2002 76.40 76.67 76.05 76.67 24,200 +0.24(+0.31%)
Dec 13, 2002 76.55 76.84 76.25 76.43 12,500 -1.96(-2.50%)
Dec 12, 2002 78.20 78.39 77.80 78.39 11,100 +0.10(+0.13%)
Dec 11, 2002 78.26 78.52 78.16 78.29 38,700 -0.06(-0.08%)
Dec 10, 2002 78.85 78.85 78.13 78.35 12,100 -0.29(-0.37%)
Dec 09, 2002 78.00 78.80 77.96 78.64 25,800 +0.20(+0.25%)
Dec 06, 2002 78.00 78.45 77.85 78.44 27,800 +0.09(+0.11%)
Dec 05, 2002 78.50 78.59 78.20 78.35 54,600 +0.05(+0.06%)
Dec 04, 2002 78.65 78.81 78.20 78.30 14,300 -0.70(-0.89%)
Dec 03, 2002 79.00 79.14 78.82 79.00 73,900 +0.20(+0.25%)
Dec 02, 2002 78.30 79.10 78.30 78.80 64,400 +0.18(+0.23%)
Nov 29, 2002 78.35 78.62 78.35 78.62 3,900 +0.12(+0.15%)
Nov 27, 2002 78.15 78.50 77.90 78.50 117,700 +0.61(+0.78%)
Nov 26, 2002 78.00 78.09 77.55 77.89 28,500 -0.12(-0.15%)
Nov 25, 2002 77.85 78.01 77.38 78.01 12,600 +0.09(+0.12%)
Nov 22, 2002 77.50 77.92 77.00 77.92 16,900 +0.37(+0.48%)
Nov 21, 2002 77.30 77.64 77.07 77.55 23,100 +0.31(+0.40%)
Nov 20, 2002 77.20 77.27 76.70 77.24 23,500 +0.24(+0.31%)
Nov 19, 2002 76.85 77.35 76.64 77.00 103,500 +0.29(+0.38%)
Nov 18, 2002 77.05 77.20 76.63 76.71 9,000 -0.63(-0.81%)
Nov 15, 2002 77.30 77.53 77.05 77.34 29,500 +0.06(+0.08%)
Nov 14, 2002 76.40 77.28 76.25 77.28 81,500 +1.55(+2.05%)
Nov 13, 2002 76.60 76.92 75.72 75.73 47,700 -0.72(-0.94%)
Nov 12, 2002 75.70 76.79 75.70 76.45 55,500 +0.50(+0.66%)
Nov 11, 2002 76.05 76.25 75.38 75.95 32,500 -0.49(-0.64%)
Nov 08, 2002 76.95 76.95 76.20 76.44 71,200 -0.65(-0.84%)
Nov 07, 2002 77.30 77.33 76.82 77.09 29,500 -0.36(-0.46%)
Nov 06, 2002 76.95 77.45 76.80 77.45 33,200 +0.81(+1.06%)
Nov 05, 2002 76.50 76.93 76.34 76.64 36,700 +0.04(+0.05%)
Nov 04, 2002 75.90 76.70 75.55 76.60 44,100 +1.17(+1.55%)
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.