$76.07 -0.05 (%) iSh US Re Est Shs - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
5/28/201576.2176.3075.6676.077,022,290
5/27/201575.7776.2775.4476.125,962,470
5/26/201576.3876.3875.2675.556,393,830
5/22/201575.9676.4075.5576.014,251,130
5/21/201576.3976.5175.7175.995,536,800
5/20/201576.5576.9076.3476.348,276,970
5/19/201576.0776.9576.0776.508,381,850
5/18/201576.6576.8376.3276.607,063,110
5/15/201576.5477.0676.2676.8313,163,300
5/14/201575.2876.2375.2276.207,909,730
5/13/201576.0076.2274.6974.8412,145,200
5/12/201574.8475.6774.2775.4711,913,400
5/11/201576.1476.5075.0675.2513,330,800
5/8/201576.3477.2176.1976.3613,075,500
5/7/201574.5175.5874.3475.2116,791,000
5/6/201574.4574.6973.8974.2312,904,800
5/5/201575.9075.9074.3474.4311,862,900
5/4/201576.2676.6475.9476.1014,824,500
5/1/201575.4376.3875.3375.9021,746,800
4/30/201576.3476.3575.0275.5017,918,700
4/29/201577.0177.5676.2776.3911,455,400
4/28/201578.1878.2077.4777.925,714,910
4/27/201578.3178.7377.8577.949,280,790
4/24/201578.1478.5977.8878.154,576,380
4/23/201577.7478.1977.6678.025,199,340
4/22/201577.8078.1377.6177.885,737,330
4/21/201577.5978.1777.5077.658,797,930
4/20/201577.8978.0077.3777.5910,799,100
4/17/201577.5077.9877.0377.4910,724,100
4/16/201577.3778.1477.1677.907,173,890
4/15/201578.3378.3377.5777.589,424,580
4/14/201578.1778.4377.8778.045,267,010
4/13/201578.2278.4077.8477.887,430,890
4/10/201578.6478.9377.8678.108,592,960
4/9/201579.4679.4677.9978.1510,568,000
4/8/201579.4079.6979.2279.555,823,430
4/7/201580.8980.8979.3379.339,165,660
4/6/201580.2180.8279.9680.6410,547,300
4/2/201579.0780.0879.0779.849,028,060
4/1/201579.1979.7278.7179.3111,385,800
3/31/201579.3780.2079.1879.327,088,050
3/30/201579.6780.0379.1079.9011,187,600
3/27/201578.9979.3178.6879.017,485,200
3/26/201578.9679.1978.5378.7410,719,700
3/25/201580.7380.9579.0379.1915,304,100
3/24/201581.5581.8181.1481.1812,777,500
3/23/201581.9082.4181.6781.847,329,040
3/20/201580.5482.0480.3081.9617,722,200
3/19/201580.0780.5579.8280.0211,850,700
3/18/201578.5780.4578.2180.1418,583,800
3/17/201578.6278.9578.2278.599,367,690
3/16/201578.1579.0578.1578.667,447,770
3/13/201578.0378.1677.4077.816,949,440
3/12/201577.2578.1577.1778.108,212,330
3/11/201576.8977.1276.5776.838,404,660
3/10/201576.8277.1876.6676.7212,492,000
3/9/201576.9477.1976.7077.109,657,370
3/6/201577.7177.8476.3376.4220,520,000
3/5/201578.7979.4978.7578.8210,928,000
3/4/201579.2479.3378.4478.568,348,990
3/3/201579.1179.4278.6779.229,993,120
3/2/201579.1480.2279.1479.4314,633,600
2/27/201578.6079.2378.3079.128,342,280
2/26/201578.9679.2778.3778.569,507,800
2/25/201578.9779.9878.9479.2310,763,300
2/24/201580.0880.1378.7879.0620,628,500
2/23/201580.2680.6279.9080.5813,375,200
2/20/201579.6980.1579.1379.9511,002,900
2/19/201580.0880.6579.1179.2212,481,500
2/18/201580.2780.8779.5880.7614,340,800
2/17/201580.0880.9879.9680.0812,515,100
2/13/201580.7981.0079.9080.318,445,850
2/12/201580.5080.8179.8080.759,485,220
2/11/201580.0780.4379.3479.897,335,810
2/10/201579.8480.2179.2080.069,174,010
2/9/201580.0680.5579.7579.788,727,850
2/6/201582.1082.1379.8580.1616,536,500
2/5/201581.5682.4181.4382.3310,348,300
2/4/201581.4981.8081.0681.487,781,920
2/3/201580.7281.8080.5481.729,988,840
2/2/201581.2681.2779.5680.9724,404,900
1/30/201582.5782.5781.1781.2310,085,200
1/29/201582.7382.7381.8182.586,878,060
1/28/201583.2183.5482.4282.4412,341,600
1/27/201582.8483.3382.7083.034,193,150
1/26/201582.3783.1682.1383.148,672,480
1/23/201582.4582.7682.1582.335,036,780
1/22/201581.2682.5681.1582.5010,640,200
1/21/201580.9881.0580.6480.926,809,840
1/20/201581.9082.0680.8181.0414,678,600
1/16/201580.9081.7980.7381.6812,006,100
1/15/201581.1781.2380.5980.9912,157,200
1/14/201579.9880.9079.8280.8810,170,100
1/13/201580.6881.0379.8980.3512,015,700
1/12/201580.2480.6380.0080.567,157,960
1/9/201580.1580.4379.6180.127,466,590
1/8/201579.8480.2779.4780.0910,114,600
1/6/201578.2378.9378.1578.6212,123,800
1/5/201577.5978.2277.4478.0517,764,500
1/2/201577.4777.9477.0877.7912,872,400
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center