$71.99 +1.42 (%) iSh US Re Est Shs - NYSEARCA

Aug. 27, 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
8/26/201569.5370.7769.1570.5715,152,900
8/25/201572.2472.2568.7868.8519,250,300
8/24/201571.7772.9170.3970.6330,430,400
8/21/201575.1475.4374.0174.0915,775,200
8/20/201575.7476.0575.4375.5710,035,600
8/19/201576.3176.5275.7376.1612,455,800
8/18/201576.2676.6976.2176.587,646,050
8/17/201575.9576.5575.6476.5213,312,500
8/14/201575.3876.0075.1075.956,171,970
8/13/201575.3475.8474.7375.526,766,310
8/12/201574.9975.4274.5175.379,449,180
8/11/201574.6975.4874.4775.2615,118,000
8/10/201575.0175.1674.4474.766,650,660
8/7/201574.4174.8873.9574.758,922,250
8/6/201574.4874.6373.4574.4912,177,900
8/5/201575.0075.0974.2274.4919,488,200
8/4/201575.0775.5974.6474.8111,675,200
8/3/201574.8475.2674.7675.206,576,260
7/31/201574.9975.3874.7074.8310,817,000
7/30/201574.3174.6474.1274.356,573,770
7/29/201574.2974.7873.8074.637,110,970
7/28/201573.9474.4873.9474.256,276,040
7/27/201574.0574.5073.9074.116,326,090
7/24/201573.9674.2873.7073.955,632,000
7/23/201574.5774.6173.4973.938,558,030
7/22/201574.4174.8174.2874.466,674,750
7/21/201574.4574.8474.2574.255,816,160
7/20/201574.4474.6874.0574.524,780,480
7/17/201574.9074.9074.1874.3911,760,900
7/16/201574.6374.8174.3474.686,128,520
7/15/201573.8074.3873.7774.155,691,870
7/14/201573.9674.3573.7374.085,039,210
7/13/201573.9174.6973.5973.889,096,270
7/10/201573.4274.2873.3773.7712,232,300
7/9/201573.8674.0673.0873.268,497,070
7/8/201573.6773.9873.4373.617,358,520
7/7/201573.4574.1573.1974.0012,555,400
7/6/201572.3373.0472.1472.8811,054,900
7/2/201572.7973.3972.4772.557,691,760
7/1/201571.2872.4171.0772.3910,856,300
6/30/201571.8572.0071.2471.3013,702,600
6/29/201572.5172.9071.2971.337,226,270
6/26/201572.0572.6871.8572.499,671,130
6/25/201572.7672.8572.1172.1410,651,800
6/24/201573.2873.4772.7772.837,574,840
6/23/201574.0574.2373.6673.9010,518,500
6/22/201574.8075.3174.2574.269,208,760
6/19/201575.4375.5074.7975.0011,366,700
6/18/201574.5075.8174.4975.4913,450,000
6/17/201573.9574.6273.5074.4615,038,300
6/16/201573.5874.0973.3474.005,015,030
6/15/201573.6873.7973.2273.385,062,090
6/12/201573.7974.0773.6373.764,892,580
6/11/201573.9074.0973.6873.908,347,620
6/10/201572.7073.9572.6773.3212,669,800
6/9/201573.3073.4972.7472.807,886,210
6/8/201573.6473.7173.2473.347,176,250
6/5/201573.2074.0573.1773.4817,844,800
6/4/201574.3574.7374.1674.388,710,350
6/3/201575.2975.4074.3274.4511,586,200
6/2/201575.7275.7875.1575.369,112,710
6/1/201575.4576.1775.1475.988,459,850
5/29/201575.9776.1575.1575.2515,271,600
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!