$81.75 -0.77 (%) iSh US Re Est Shs - NYSE ARCA

Aug. 26, 2016 | 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
8/26/201682.5983.2081.2481.7511,479,500
8/25/201682.1183.0682.1182.525,365,790
8/24/201682.6482.7281.9282.224,554,380
8/23/201682.9682.9982.5782.624,882,590
8/22/201682.1982.5182.0282.446,701,230
8/19/201682.1582.5381.8082.026,538,000
8/18/201682.9383.1482.2182.625,918,260
8/17/201682.7982.9881.9582.8610,686,600
8/16/201683.3983.4982.5182.626,807,690
8/15/201683.5184.0883.5183.605,101,880
8/12/201683.9684.3883.5583.666,637,790
8/11/201684.2784.3283.0883.437,592,290
8/10/201684.2284.7384.0284.236,626,340
8/9/201683.9684.3583.5584.345,204,340
8/8/201683.8784.3983.7484.036,819,900
8/5/201683.8084.1183.5383.958,832,980
8/4/201683.9384.2183.5983.846,382,130
8/3/201684.4084.5683.6384.046,842,090
8/2/201685.4485.7484.3084.409,270,670
8/1/201685.5085.7985.3285.706,392,060
7/29/201684.7785.8084.4185.408,250,690
7/28/201683.9084.8583.6084.585,188,800
7/27/201684.3584.4683.2783.966,644,940
7/26/201684.8385.0084.3384.563,788,660
7/25/201685.1085.5984.5984.953,462,950
7/22/201684.0985.2784.0985.036,486,690
7/21/201683.9884.4183.7284.336,274,840
7/20/201684.2284.2883.9384.215,427,250
7/19/201683.9084.2383.4684.236,164,170
7/18/201683.6383.8683.5383.854,564,390
7/15/201683.1683.7083.0783.648,375,830
7/14/201683.9284.0983.4083.578,967,200
7/13/201684.0084.2083.6584.198,052,000
7/12/201683.3183.8983.1983.8410,153,600
7/11/201683.3883.8682.8083.747,621,270
7/8/201682.3983.2482.2883.146,783,180
7/7/201682.5082.5381.5981.938,439,900
7/6/201682.8082.9782.2082.669,176,140
7/5/201682.3083.2082.2482.969,271,340
7/1/201682.7282.9582.1082.3312,802,500
6/30/201681.6082.3981.0382.3910,251,600
6/29/201680.8281.6080.8281.4811,383,600
6/28/201679.3080.4679.0180.4510,328,500
6/27/201678.6378.8577.6778.7410,721,000
6/24/201678.7079.7577.8478.8314,430,400
6/23/201679.5280.0079.5279.864,847,760
6/22/201679.4679.5679.1079.336,439,130
6/21/201679.3079.6079.0879.376,669,500
6/20/201679.8980.6479.7079.7610,090,800
6/17/201679.6679.7579.0579.619,294,510
6/16/201679.1379.7878.8279.736,448,510
6/15/201678.7179.6378.6779.336,815,990
6/14/201678.9579.1678.4178.615,850,100
6/13/201679.0479.6678.9079.046,863,300
6/10/201679.3079.4078.9379.107,315,470
6/9/201679.2279.5779.0779.495,074,640
6/8/201678.7679.4178.6979.375,825,070
6/7/201678.5979.2178.5978.955,535,530
6/6/201679.0879.2278.1578.4711,093,200
6/3/201679.6079.7578.0078.9610,328,700
6/2/201678.2778.7377.9378.726,953,930
6/1/201677.9778.4477.7678.3013,566,800
5/31/201678.2678.5077.7978.259,922,750
5/27/201677.9478.5877.9078.245,950,870
5/26/201677.5978.1477.5177.907,101,220
5/25/201677.9777.9977.1277.856,782,800
5/24/201677.1977.7677.1977.738,501,330
5/23/201676.8777.0876.6176.817,270,870
5/20/201676.1076.8476.1076.748,651,110
5/19/201676.5076.5675.7376.139,722,410
5/18/201677.6577.8576.0776.9613,868,300
5/17/201678.9779.0377.6078.0512,037,900
5/16/201678.5679.5278.4579.256,116,240
5/13/201678.9979.0578.1978.637,285,220
5/12/201678.9579.5378.4479.276,421,310
5/11/201680.2180.2478.6378.8811,123,200
5/10/201680.5080.5379.9880.317,216,650
5/9/201679.6780.3079.5980.168,998,680
5/6/201678.6579.5578.3179.529,213,640
5/5/201678.2678.8578.2578.756,962,960
5/4/201676.8978.6176.8978.4510,523,700
5/3/201677.3977.4976.8677.415,919,520
5/2/201676.2677.7776.2077.5810,588,200
4/29/201676.5877.0175.8276.5611,074,600
4/28/201676.8577.6876.8577.206,159,980
4/27/201677.3677.5676.6277.387,181,840
4/26/201677.3077.8077.1577.406,329,640
4/25/201676.3377.1476.3377.125,130,500
4/22/201676.1976.7976.0076.646,374,110
4/21/201676.9177.2275.6275.8312,773,600
4/20/201677.9678.2677.0877.1411,451,500
4/19/201678.3078.3677.9278.245,342,000
4/18/201677.7478.2077.6178.166,580,830
4/15/201677.5078.0277.2677.836,525,920
4/14/201677.6377.7877.1877.325,550,250
4/13/201678.2078.2877.5477.827,197,630
4/12/201677.6578.1577.4578.008,600,320
4/11/201677.6777.9877.4477.477,993,540
4/8/201677.4477.8777.4077.576,670,660
4/7/201677.2877.5576.7577.137,933,200
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center