US Real Estate Ishares ETF (NY: IYR )

102.69 +1.62 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 78.50 78.50 77.80 78.15 67,000 -0.90(-1.14%)
Sep 27, 2002 79.20 79.65 78.71 79.05 50,100 -0.56(-0.70%)
Sep 26, 2002 79.00 79.61 78.79 79.61 17,800 +0.92(+1.17%)
Sep 25, 2002 79.00 79.20 78.20 78.69 21,000 -0.20(-0.25%)
Sep 24, 2002 79.10 79.36 78.80 78.89 141,100 -0.88(-1.10%)
Sep 23, 2002 79.70 79.99 79.35 79.77 26,100 -0.23(-0.29%)
Sep 20, 2002 80.05 80.15 79.72 80.00 29,200 +0.35(+0.44%)
Sep 19, 2002 79.80 80.15 79.35 79.65 18,200 -0.60(-0.75%)
Sep 18, 2002 80.65 80.65 79.85 80.25 35,000 -0.01(-0.01%)
Sep 17, 2002 81.30 81.30 80.26 80.26 10,800 -0.79(-0.97%)
Sep 16, 2002 81.20 81.31 80.60 81.05 71,400 -0.10(-0.12%)
Sep 13, 2002 80.55 81.30 80.50 81.15 11,100 -0.85(-1.04%)
Sep 12, 2002 82.10 82.45 81.74 82.00 23,200 -0.60(-0.73%)
Sep 11, 2002 82.50 82.85 82.45 82.60 14,500 +0.13(+0.16%)
Sep 10, 2002 82.45 83.00 82.30 82.47 7,600 -0.14(-0.17%)
Sep 09, 2002 82.30 82.62 82.13 82.61 4,300 +0.14(+0.17%)
Sep 06, 2002 82.85 82.85 82.34 82.47 8,500 +0.02(+0.02%)
Sep 05, 2002 82.70 82.74 82.20 82.45 17,900 -0.28(-0.34%)
Sep 04, 2002 82.50 82.90 82.40 82.73 11,000 +0.21(+0.25%)
Sep 03, 2002 83.30 83.30 82.23 82.52 23,300 -0.87(-1.04%)
Aug 30, 2002 83.10 83.64 83.10 83.39 7,900 +0.39(+0.47%)
Aug 29, 2002 82.60 83.14 82.60 83.00 22,000 -0.39(-0.47%)
Aug 28, 2002 82.40 83.39 82.15 83.39 31,700 +0.69(+0.83%)
Aug 27, 2002 82.90 82.90 82.37 82.70 20,400 +0.38(+0.46%)
Aug 26, 2002 82.10 82.45 81.12 82.32 11,500 +0.57(+0.70%)
Aug 23, 2002 81.79 82.14 81.50 81.75 10,600 -0.04(-0.05%)
Aug 22, 2002 81.55 81.90 81.45 81.79 13,400 +0.24(+0.29%)
Aug 21, 2002 81.50 81.65 81.09 81.55 17,400 +0.40(+0.49%)
Aug 20, 2002 81.55 81.55 80.76 81.15 10,600 -0.45(-0.55%)
Aug 16, 2002 80.00 81.70 80.00 81.60 56,100 +0.90(+1.12%)
Aug 15, 2002 80.22 80.70 80.10 80.70 39,500 +0.48(+0.60%)
Aug 14, 2002 79.30 80.22 78.90 80.22 48,300 +0.58(+0.73%)
Aug 13, 2002 80.90 81.15 79.56 79.64 87,400 -0.90(-1.12%)
Aug 12, 2002 78.90 80.54 78.90 80.54 213,000 -0.06(-0.07%)
Aug 07, 2002 79.96 80.60 79.11 80.60 116,100 +1.64(+2.08%)
Aug 06, 2002 78.80 79.49 78.80 78.96 179,600 +0.20(+0.25%)
Aug 05, 2002 79.75 79.94 78.60 78.76 197,800 -1.38(-1.72%)
Aug 02, 2002 81.20 81.30 79.75 80.14 202,800 -1.80(-2.20%)
Aug 01, 2002 82.60 82.65 81.16 81.94 156,500 -1.15(-1.38%)
Jul 31, 2002 82.20 83.13 81.00 83.09 76,600 +0.39(+0.47%)
Jul 30, 2002 80.80 83.60 80.20 82.70 182,700 +1.25(+1.53%)
Jul 29, 2002 79.40 81.75 79.40 81.45 69,700 +3.45(+4.42%)
Jul 26, 2002 77.00 78.00 76.70 78.00 246,500 +2.65(+3.52%)
Jul 25, 2002 72.80 76.10 72.50 75.35 185,000 +1.95(+2.66%)
Jul 24, 2002 70.00 74.45 69.75 73.40 184,100 +0.45(+0.62%)
Jul 23, 2002 75.80 76.25 72.80 72.95 324,800 -2.65(-3.51%)
Jul 22, 2002 77.60 78.00 73.20 75.60 169,000 -1.19(-1.55%)
Jul 19, 2002 77.20 77.20 76.35 76.79 45,400 -3.51(-4.37%)
Jul 17, 2002 81.60 81.69 79.45 80.30 60,100 -0.45(-0.56%)
Jul 12, 2002 81.70 81.89 80.25 80.75 59,600 -0.30(-0.37%)
Jul 11, 2002 82.00 82.40 79.60 81.05 70,100 -1.50(-1.82%)
Jul 10, 2002 83.80 84.25 82.40 82.55 76,700 -1.06(-1.27%)
Jul 09, 2002 84.40 84.65 83.60 83.61 15,700 -0.84(-0.99%)
Jul 08, 2002 85.70 85.70 84.20 84.45 37,000 -0.50(-0.59%)
Jul 05, 2002 85.05 85.80 84.35 84.95 170,000 +0.35(+0.41%)
Jul 04, 2002 85.60 85.60 84.03 84.60 49,700 +0.00(+0.00%)
Jul 03, 2002 85.60 85.60 84.03 84.60 49,700 -1.15(-1.34%)
Jul 02, 2002 86.40 86.50 84.91 85.75 53,000 -0.89(-1.03%)
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.