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 (%)
Oct 31, 2003 93.40 93.40 92.95 93.06 104,600 -0.14(-0.15%)
Oct 30, 2003 93.00 93.42 93.00 93.20 37,000 +0.08(+0.09%)
Oct 29, 2003 92.40 93.37 92.33 93.12 60,700 +0.92(+1.00%)
Oct 28, 2003 93.10 93.10 91.26 92.20 74,500 -0.63(-0.68%)
Oct 27, 2003 92.20 93.50 92.19 92.83 115,600 +1.08(+1.18%)
Oct 24, 2003 92.50 92.50 91.31 91.75 115,200 -0.75(-0.81%)
Oct 23, 2003 93.11 93.11 91.93 92.50 84,400 -0.94(-1.01%)
Oct 22, 2003 94.20 94.20 93.11 93.44 74,200 -0.66(-0.70%)
Oct 21, 2003 94.15 94.50 94.01 94.10 24,200 +0.09(+0.10%)
Oct 20, 2003 94.73 94.73 94.01 94.01 27,400 -0.21(-0.22%)
Oct 17, 2003 95.32 95.35 94.22 94.22 162,900 -0.96(-1.01%)
Oct 16, 2003 95.02 95.24 95.02 95.18 8,600 +0.23(+0.24%)
Oct 15, 2003 95.35 95.35 94.90 94.95 16,400 -0.22(-0.23%)
Oct 14, 2003 95.00 95.21 94.72 95.17 36,900 +0.07(+0.07%)
Oct 13, 2003 95.10 95.43 94.93 95.10 45,600 +0.35(+0.37%)
Oct 10, 2003 94.90 95.18 94.50 94.75 57,900 +0.16(+0.17%)
Oct 09, 2003 95.06 95.06 94.60 94.59 28,300 +0.13(+0.14%)
Oct 08, 2003 94.41 94.42 94.35 94.46 31,500 +0.06(+0.06%)
Oct 07, 2003 94.78 94.80 94.40 94.40 170,600 -0.45(-0.47%)
Oct 06, 2003 94.14 94.75 94.14 94.85 37,300 +1.16(+1.24%)
Oct 03, 2003 93.65 94.49 93.65 93.69 185,800 +0.94(+1.01%)
Oct 02, 2003 92.05 92.94 92.55 92.75 171,700 +0.70(+0.76%)
Oct 01, 2003 91.65 91.95 91.65 92.05 21,600 +0.58(+0.63%)
Sep 30, 2003 91.10 91.55 90.40 91.47 38,200 +0.62(+0.68%)
Sep 29, 2003 90.46 90.85 90.46 90.85 13,400 +0.44(+0.49%)
Sep 26, 2003 90.05 90.41 89.10 90.41 27,000 -0.22(-0.24%)
Sep 25, 2003 90.38 90.63 90.07 90.63 69,000 +0.22(+0.24%)
Sep 24, 2003 91.00 91.00 90.49 90.41 19,700 -0.50(-0.55%)
Sep 23, 2003 90.30 91.19 90.30 90.91 32,900 +0.61(+0.68%)
Sep 22, 2003 89.98 90.51 89.79 90.30 114,700 -0.32(-0.35%)
Sep 19, 2003 90.00 90.81 90.00 90.62 30,500 +0.69(+0.77%)
Sep 18, 2003 89.53 90.10 89.53 89.93 201,400 +0.63(+0.71%)
Sep 17, 2003 89.80 89.80 89.10 89.30 19,000 -0.46(-0.51%)
Sep 16, 2003 89.82 89.98 89.57 89.76 22,800 -0.03(-0.03%)
Sep 15, 2003 90.00 90.00 89.60 89.79 26,100 -0.19(-0.21%)
Sep 12, 2003 89.37 89.98 89.06 89.98 22,700 -0.91(-1.00%)
Sep 11, 2003 90.60 91.04 90.33 90.89 27,100 +0.79(+0.88%)
Sep 10, 2003 91.60 91.60 89.91 90.10 64,500 -1.60(-1.74%)
Sep 09, 2003 91.73 91.77 91.07 91.70 19,900 -0.33(-0.36%)
Sep 08, 2003 91.15 92.10 91.15 92.03 17,900 +0.25(+0.27%)
Sep 05, 2003 91.95 92.04 91.30 91.78 43,700 -0.40(-0.43%)
Sep 04, 2003 92.10 92.36 91.72 92.18 46,400 +0.42(+0.46%)
Sep 03, 2003 91.30 92.00 90.25 91.76 49,700 +0.68(+0.75%)
Sep 02, 2003 90.24 91.08 89.82 91.08 31,100 +1.08(+1.20%)
Aug 29, 2003 89.58 90.00 89.31 90.00 16,600 +0.51(+0.57%)
Aug 28, 2003 89.65 89.65 89.17 89.49 28,800 -0.04(-0.04%)
Aug 27, 2003 88.45 89.60 88.45 89.53 107,300 +0.78(+0.88%)
Aug 26, 2003 87.85 88.75 87.29 88.75 79,100 +0.91(+1.04%)
Aug 25, 2003 88.65 88.65 87.50 87.84 56,000 -0.95(-1.07%)
Aug 22, 2003 89.60 89.60 88.60 88.79 18,700 -0.67(-0.75%)
Aug 21, 2003 89.45 89.70 89.12 89.46 28,800 +0.16(+0.18%)
Aug 20, 2003 88.65 89.30 88.65 89.30 39,900 +0.25(+0.28%)
Aug 19, 2003 88.95 89.10 88.63 89.05 37,300 +0.30(+0.34%)
Aug 18, 2003 88.30 88.99 88.28 88.75 37,400 +0.49(+0.56%)
Aug 15, 2003 88.18 88.79 88.18 88.26 2,900 -0.32(-0.36%)
Aug 14, 2003 88.20 88.69 87.85 88.58 51,000 +0.53(+0.60%)
Aug 13, 2003 88.70 88.70 87.75 88.05 36,000 -0.53(-0.60%)
Aug 12, 2003 88.80 88.80 88.10 88.58 13,500 -0.03(-0.03%)
Aug 11, 2003 88.55 88.82 88.49 88.61 23,000 -0.13(-0.15%)
Aug 08, 2003 88.84 88.90 88.45 88.74 14,600 +0.28(+0.32%)
Aug 07, 2003 88.19 88.79 88.06 88.46 125,900 +0.26(+0.29%)
Aug 06, 2003 88.10 88.25 87.32 88.20 22,900 +0.21(+0.24%)
Aug 05, 2003 88.40 88.42 87.73 87.99 21,300 -0.27(-0.31%)
Aug 04, 2003 88.65 88.65 87.58 88.26 48,600 -0.64(-0.72%)
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.