US Real Estate Ishares ETF (NY: IYR )

94.88 +0.72 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 74.35 75.64 74.35 75.43 50,400 +0.44(+0.59%)
Oct 31, 2002 75.05 75.15 74.65 74.99 52,300 +0.52(+0.70%)
Oct 30, 2002 74.50 74.99 74.09 74.47 63,900 -0.03(-0.04%)
Oct 29, 2002 74.95 74.95 73.45 74.50 58,400 -0.45(-0.60%)
Oct 28, 2002 76.05 76.09 74.75 74.95 40,800 -0.52(-0.69%)
Oct 25, 2002 74.10 75.60 74.10 75.47 59,700 +1.12(+1.51%)
Oct 24, 2002 73.90 74.45 73.60 74.35 45,000 +0.90(+1.23%)
Oct 23, 2002 73.35 73.80 72.50 73.45 53,700 +0.03(+0.04%)
Oct 22, 2002 74.60 74.60 73.42 73.42 73,500 -1.48(-1.98%)
Oct 21, 2002 74.90 74.99 74.24 74.90 82,200 -0.35(-0.47%)
Oct 18, 2002 75.40 75.74 74.40 75.25 31,400 +0.25(+0.33%)
Oct 17, 2002 75.35 75.50 75.00 75.00 51,400 +0.70(+0.94%)
Oct 16, 2002 74.50 74.99 73.45 74.30 114,800 -0.40(-0.54%)
Oct 15, 2002 74.40 75.49 74.25 74.70 52,800 +1.43(+1.95%)
Oct 14, 2002 74.20 74.25 72.90 73.27 62,700 -0.93(-1.25%)
Oct 11, 2002 74.10 74.64 73.81 74.20 39,400 +1.60(+2.20%)
Oct 10, 2002 70.50 72.90 69.45 72.60 175,500 +1.72(+2.43%)
Oct 09, 2002 72.20 72.20 70.75 70.88 89,600 -1.72(-2.37%)
Oct 08, 2002 73.80 73.80 71.65 72.60 115,900 -0.90(-1.22%)
Oct 07, 2002 75.90 75.90 73.50 73.50 48,200 -2.24(-2.96%)
Oct 04, 2002 77.40 77.40 75.55 75.74 90,400 -1.66(-2.14%)
Oct 03, 2002 77.00 77.40 76.80 77.40 6,100 +0.35(+0.45%)
Oct 02, 2002 77.95 78.05 76.90 77.05 62,000 -0.88(-1.13%)
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.