US Real Estate Ishares ETF (NY: IYR )

93.83 -0.21 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 108.96 109.65 108.86 109.65 359,900 +0.83(+0.76%)
Aug 30, 2004 108.99 109.05 108.15 108.82 158,900 +0.68(+0.63%)
Aug 27, 2004 108.28 108.49 108.00 108.14 44,100 +0.14(+0.13%)
Aug 26, 2004 107.60 108.28 107.60 108.00 97,600 +0.40(+0.37%)
Aug 25, 2004 108.09 108.31 107.55 107.60 762,400 -0.55(-0.51%)
Aug 24, 2004 107.25 108.30 107.25 108.15 248,700 +1.15(+1.07%)
Aug 23, 2004 107.00 107.34 106.22 107.00 252,300 +0.10(+0.09%)
Aug 20, 2004 104.25 107.12 104.25 106.90 957,000 +2.75(+2.64%)
Aug 19, 2004 105.85 105.85 104.10 104.15 246,500 -1.55(-1.47%)
Aug 18, 2004 104.50 105.70 104.16 105.70 906,200 +1.50(+1.44%)
Aug 17, 2004 104.11 104.22 103.64 104.20 390,800 +1.09(+1.06%)
Aug 16, 2004 102.15 103.11 102.10 103.11 266,400 +1.36(+1.34%)
Aug 13, 2004 101.75 102.00 101.36 101.75 227,700 +0.03(+0.03%)
Aug 12, 2004 102.70 103.33 101.70 101.72 288,700 -1.03(-1.00%)
Aug 11, 2004 102.74 102.75 102.30 102.75 178,400 -0.14(-0.14%)
Aug 10, 2004 103.00 103.26 102.51 102.89 176,900 +0.74(+0.72%)
Aug 09, 2004 102.40 102.95 101.90 102.15 182,600 -0.25(-0.24%)
Aug 06, 2004 102.08 103.84 101.90 102.40 1,196,900 -0.15(-0.15%)
Aug 05, 2004 104.23 104.23 102.55 102.55 529,800 -1.56(-1.50%)
Aug 04, 2004 102.00 104.15 102.00 104.11 474,100 +0.82(+0.79%)
Aug 03, 2004 102.90 103.87 102.65 103.29 367,800 +0.44(+0.43%)
Aug 02, 2004 101.30 102.90 100.68 102.85 428,000 +1.55(+1.53%)
Jul 30, 2004 101.00 101.59 100.90 101.30 294,900 +0.62(+0.62%)
Jul 29, 2004 101.20 101.60 100.40 100.68 159,100 +0.08(+0.08%)
Jul 28, 2004 99.77 101.00 98.68 100.60 520,600 +0.71(+0.71%)
Jul 27, 2004 100.00 100.75 99.45 99.89 322,200 +0.14(+0.14%)
Jul 26, 2004 100.51 100.51 99.52 99.75 476,100 -0.76(-0.76%)
Jul 23, 2004 101.00 101.50 100.51 100.51 230,700 -1.01(-0.99%)
Jul 22, 2004 103.00 103.13 100.78 101.52 719,100 -1.88(-1.82%)
Jul 21, 2004 104.50 104.85 103.40 103.40 645,300 -1.20(-1.15%)
Jul 20, 2004 104.75 105.12 104.41 104.60 518,000 +0.01(+0.01%)
Jul 19, 2004 104.00 104.69 103.60 104.59 163,400 +0.89(+0.86%)
Jul 16, 2004 103.90 104.79 103.70 103.70 234,400 -0.20(-0.19%)
Jul 15, 2004 103.00 104.00 103.00 103.90 507,800 +1.10(+1.07%)
Jul 14, 2004 102.15 102.96 102.15 102.80 328,100 +0.69(+0.68%)
Jul 13, 2004 103.15 103.15 102.10 102.11 332,200 -1.04(-1.01%)
Jul 12, 2004 102.70 103.15 101.93 103.15 245,100 +0.80(+0.78%)
Jul 09, 2004 102.40 103.10 101.52 102.35 250,700 -0.05(-0.05%)
Jul 08, 2004 104.35 104.35 102.28 102.40 585,200 -1.50(-1.44%)
Jul 07, 2004 103.00 104.07 103.00 103.90 629,100 +1.30(+1.27%)
Jul 06, 2004 103.35 103.35 101.85 102.60 291,700 -0.65(-0.63%)
Jul 02, 2004 101.45 103.38 101.45 103.25 796,100 +2.02(+2.00%)
Jul 01, 2004 101.60 102.45 100.39 101.23 544,500 +0.20(+0.20%)
Jun 30, 2004 99.85 101.45 99.73 101.03 1,176,600 +1.03(+1.03%)
Jun 29, 2004 101.99 101.99 99.90 100.00 408,200 -2.10(-2.06%)
Jun 28, 2004 101.90 102.60 101.61 102.10 496,200 +0.70(+0.69%)
Jun 25, 2004 102.00 102.00 101.00 101.40 323,000 -1.09(-1.06%)
Jun 24, 2004 102.60 103.11 102.13 102.49 344,800 +0.19(+0.19%)
Jun 23, 2004 101.90 102.59 101.72 102.30 189,900 +0.50(+0.49%)
Jun 22, 2004 101.40 102.10 101.40 101.80 200,900 -0.15(-0.15%)
Jun 21, 2004 101.35 101.95 101.00 101.95 437,300 +1.20(+1.19%)
Jun 18, 2004 100.50 101.03 100.30 100.75 236,500 +0.15(+0.15%)
Jun 17, 2004 99.60 100.64 99.26 100.60 442,100 +0.85(+0.85%)
Jun 16, 2004 99.63 99.98 98.67 99.75 301,500 +0.50(+0.50%)
Jun 15, 2004 98.10 99.49 98.10 99.25 581,500 +1.95(+2.00%)
Jun 14, 2004 98.50 98.50 97.02 97.30 723,400 -2.00(-2.01%)
Jun 10, 2004 100.05 100.05 98.81 99.30 147,600 -0.45(-0.45%)
Jun 09, 2004 99.99 100.60 99.48 99.75 562,900 -0.55(-0.55%)
Jun 08, 2004 100.40 100.75 99.45 100.30 106,300 -0.10(-0.10%)
Jun 07, 2004 99.85 100.40 99.10 100.40 237,200 +0.90(+0.90%)
Jun 04, 2004 99.70 100.38 99.01 99.50 310,200 +0.10(+0.10%)
Jun 03, 2004 99.60 100.00 98.95 99.40 255,800 -0.30(-0.30%)
Jun 02, 2004 99.40 100.00 98.50 99.70 569,000 +1.40(+1.42%)
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.