US Real Estate Ishares ETF (NY: IYR )

103.19 +0.50 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 97.00 97.41 97.00 97.04 31,200 +0.28(+0.29%)
Nov 26, 2003 96.80 96.89 96.50 96.76 20,600 +0.36(+0.37%)
Nov 25, 2003 95.70 96.49 95.70 96.40 207,200 +0.98(+1.03%)
Nov 24, 2003 95.11 95.77 95.00 95.42 115,700 +1.22(+1.30%)
Nov 21, 2003 95.60 95.60 94.10 94.20 86,600 -0.79(-0.83%)
Nov 20, 2003 95.89 95.89 94.57 94.99 111,100 -0.87(-0.91%)
Nov 19, 2003 96.69 96.70 96.00 95.86 84,700 -0.48(-0.50%)
Nov 18, 2003 96.73 96.73 96.32 96.34 29,700 -0.02(-0.02%)
Nov 17, 2003 96.19 96.36 95.90 96.36 120,200 -0.54(-0.56%)
Nov 14, 2003 96.80 97.30 96.66 96.90 258,500 +0.51(+0.53%)
Nov 13, 2003 95.90 96.39 95.89 96.39 36,700 +0.24(+0.25%)
Nov 12, 2003 95.00 96.15 94.75 96.15 157,400 +1.40(+1.48%)
Nov 11, 2003 95.40 95.40 94.55 94.75 38,900 -0.79(-0.83%)
Nov 10, 2003 95.82 95.82 95.36 95.54 18,300 +0.01(+0.01%)
Nov 07, 2003 95.20 95.50 95.20 95.53 36,000 +0.43(+0.45%)
Nov 06, 2003 94.45 95.10 94.28 95.10 81,800 +0.70(+0.74%)
Nov 05, 2003 94.10 94.40 93.98 94.40 16,100 -0.18(-0.19%)
Nov 04, 2003 94.10 94.70 93.88 94.58 69,449 +0.40(+0.42%)
Nov 03, 2003 94.24 94.34 93.80 94.18 138,382 +1.12(+1.20%)
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%)
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.