$77.90 0.00 (%) iSh US Re Est Shs -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
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
4/6/201677.2977.6376.9177.555,611,940
4/5/201677.3877.6377.1377.3610,308,600
4/4/201677.9478.1077.5477.806,863,400
4/1/201677.5178.0477.3177.9111,121,200
3/31/201677.3377.9677.2677.865,861,150
3/30/201677.8077.9077.3477.405,648,080
3/29/201676.3877.5575.8277.529,814,890
3/28/201675.5876.2175.3776.016,314,840
3/24/201675.0975.4874.7275.435,751,970
3/23/201675.9376.0275.3675.375,198,920
3/22/201676.5476.9976.3376.819,185,790
3/21/201677.0077.4576.6676.797,313,810
3/18/201677.8277.9377.2677.297,792,730
3/17/201676.6977.7776.3777.599,730,970
3/16/201675.4376.6275.1276.528,958,620
3/15/201675.1975.7275.0675.567,123,530
3/14/201675.4375.6775.1575.585,223,970
3/11/201674.7275.7074.5075.689,317,620
3/10/201674.5874.8273.1273.938,689,790
3/9/201673.9474.5073.8474.123,475,050
3/8/201675.0375.0373.7173.827,102,860
3/7/201674.0974.7773.9674.598,084,230
3/4/201674.0274.5873.9074.455,268,130
3/3/201673.9174.3073.5774.256,396,620
3/2/201672.7773.8872.7673.886,681,020
3/1/201671.7673.4071.7573.3215,292,900
2/29/201671.4772.3671.3171.468,193,740
2/26/201671.5072.1471.5071.586,575,400
2/25/201670.8971.8470.7271.806,773,800
2/24/201670.2170.7069.7470.525,451,980
2/23/201670.3371.1970.3370.494,253,270
2/22/201670.3171.0870.3070.669,057,380
2/19/201669.4470.2069.1469.857,120,910
2/18/201669.0669.8968.8569.707,608,160
2/17/201668.7569.7568.5769.048,160,770
2/16/201667.5768.4867.4368.427,284,800
2/12/201666.8867.2866.5467.139,710,460
2/11/201666.2766.7165.8866.2712,573,300
2/10/201667.1768.2167.1067.269,704,480
2/9/201667.1567.6066.3466.9113,482,200
2/8/201669.3069.7667.0568.0114,662,000
2/5/201671.3171.4670.0370.0711,681,100
2/4/201671.2272.0870.9671.686,837,750
2/3/201671.7271.8870.6071.609,725,570
2/2/201671.6271.9270.9271.2510,321,700
2/1/201671.7072.6071.3272.0117,044,700
1/29/201670.7372.0170.4172.0016,413,000
1/28/201671.2871.5470.1970.4713,330,300
1/27/201671.9471.9470.4270.9411,347,200
1/26/201670.9372.0970.9172.069,312,870
1/25/201671.0771.7370.5070.5510,029,600
1/22/201670.1571.5569.9371.2512,986,400
1/21/201669.1070.3268.7069.3313,935,300
1/20/201670.0070.2367.3368.8721,693,100
1/19/201670.6671.4770.5370.7515,626,800
1/15/201670.4970.8169.8770.5414,280,200
1/14/201671.4172.0070.8171.3510,981,100
1/13/201672.8973.3171.3171.4511,502,400
1/12/201673.5273.6372.1672.5510,253,000
1/11/201673.0673.4572.7873.069,585,260
1/8/201674.2274.3272.6472.7710,708,700
1/7/201674.2374.6473.6273.6411,830,900
1/6/201674.9575.4474.8375.3211,334,600
1/5/201674.3375.7874.2475.5711,206,900
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center