ISHARES DOW JONES US REAL ESTA $75.23

up +0.47


17/5/2013 04:17 PM  |  NYSEARCA : IYR  |  Industries :
Type:

IYR historical data

Date Open High Low Close Volume
5/17/2013 74.90 75.24 74.69 75.23 113778
5/16/2013 74.94 75.17 74.47 74.76 110841
5/15/2013 74.34 75.01 73.97 75.00 129389
5/14/2013 74.03 74.49 74.03 74.34 61145
5/13/2013 73.84 74.03 73.65 73.95 51415
5/10/2013 74.00 74.00 73.65 73.84 48075
5/9/2013 74.20 74.25 73.60 73.82 125409
5/8/2013 73.90 74.31 73.79 74.20 55505
5/7/2013 73.88 74.05 73.49 74.02 73265
5/6/2013 73.35 73.67 73.30 73.59 45393
5/3/2013 73.60 73.77 73.15 73.30 68043
5/2/2013 72.94 73.51 72.93 73.24 47467
5/1/2013 73.44 73.50 72.76 72.96 197352
4/30/2013 72.75 73.49 72.57 73.46 79011
4/29/2013 72.43 72.77 72.20 72.75 43716
4/26/2013 72.41 72.70 72.14 72.19 41961
4/25/2013 72.49 72.79 71.99 72.52 88999
4/24/2013 72.58 72.62 72.21 72.61 52411
4/23/2013 72.22 72.50 71.85 72.38 60560
4/22/2013 71.97 72.14 71.48 71.96 53619
4/19/2013 71.44 71.98 71.03 71.86 169576
4/18/2013 71.08 71.18 70.63 71.04 165579
4/17/2013 71.63 71.66 70.57 71.04 89527
4/16/2013 71.20 71.95 70.80 71.91 67871
4/15/2013 72.10 72.25 70.79 70.79 102295
4/12/2013 72.08 72.60 71.98 72.60 69083
4/11/2013 71.90 72.53 71.84 72.18 111371
4/10/2013 71.57 71.94 71.44 71.83 55859
4/9/2013 71.48 71.65 71.01 71.41 65045
4/8/2013 70.73 71.45 70.47 71.38 94947
4/5/2013 69.89 70.72 69.75 70.72 92193
4/4/2013 69.59 70.61 69.48 70.53 150458
4/3/2013 70.11 70.11 69.28 69.51 59066
4/2/2013 69.96 70.12 69.72 69.88 76838
4/1/2013 69.51 69.70 69.16 69.70 106761
3/28/2013 69.26 69.55 69.03 69.48 101637
3/27/2013 68.82 69.21 68.68 69.16 57478
3/26/2013 68.63 69.11 68.63 69.05 88790
3/25/2013 68.93 69.00 68.41 68.54 109704
3/22/2013 68.99 69.26 68.85 69.17 51766
3/21/2013 68.69 69.22 68.69 68.75 48070
3/20/2013 68.98 68.99 68.64 68.98 94769
3/19/2013 69.07 69.14 68.23 68.58 83114
3/18/2013 68.65 69.09 68.65 69.07 173356
3/15/2013 69.14 69.29 68.86 69.26 70851
3/14/2013 68.95 69.32 68.86 69.23 103802
3/13/2013 68.82 69.00 68.56 68.86 61897
3/12/2013 69.08 69.09 68.68 68.84 62473
3/11/2013 68.97 69.09 68.64 69.09 118779
3/8/2013 69.07 69.13 68.44 68.82 69343
3/7/2013 69.14 69.23 68.69 68.78 69546
3/6/2013 69.43 69.55 68.82 69.03 116224
3/5/2013 69.12 69.42 68.77 69.29 61770
3/4/2013 68.12 68.91 68.12 68.76 95897
3/1/2013 67.85 68.33 67.59 68.25 113313
2/28/2013 68.10 68.44 67.97 68.12 79178
2/27/2013 67.59 68.42 67.45 68.11 76752
2/26/2013 67.33 67.67 67.00 67.59 74392
2/25/2013 68.32 68.46 66.99 67.00 92048
2/22/2013 67.84 68.15 67.79 68.15 66306
2/21/2013 67.96 68.08 67.40 67.57 131253
2/20/2013 68.65 68.88 68.10 68.10 99736
2/19/2013 68.43 68.69 68.28 68.68 121870
2/15/2013 68.20 68.25 67.95 68.21 64498
2/14/2013 68.39 68.39 68.07 68.13 41004
2/13/2013 68.55 68.64 68.21 68.40 44184
2/12/2013 68.12 68.43 67.97 68.43 72184
2/11/2013 67.86 68.06 67.86 68.03 60971
2/8/2013 67.42 67.98 67.42 67.96 81396
2/7/2013 67.81 67.84 67.15 67.29 83883
2/6/2013 67.32 67.70 67.19 67.61 44895
2/5/2013 67.75 67.84 67.41 67.49 62459
2/4/2013 67.48 67.79 67.32 67.58 141852
2/1/2013 67.63 67.85 67.40 67.72 113304
1/31/2013 67.65 67.66 67.17 67.27 81896
1/30/2013 68.13 68.31 67.55 67.66 77166
1/29/2013 68.06 68.31 68.06 68.29 47232
1/28/2013 68.30 68.30 67.88 68.16 79671
1/25/2013 68.06 68.14 67.76 68.09 62911
1/24/2013 67.81 68.04 67.62 67.81 60170
1/23/2013 67.72 67.86 67.52 67.73 40366
1/22/2013 67.41 67.72 67.35 67.72 70068
1/18/2013 67.37 67.43 66.93 67.38 172596
1/17/2013 67.06 67.18 66.33 66.98 56524
1/16/2013 66.77 66.85 66.59 66.83 51760
1/15/2013 66.49 66.97 66.37 66.90 67838
1/14/2013 66.60 66.68 66.40 66.59 54204
1/11/2013 66.50 66.67 66.26 66.49 38891
1/10/2013 66.70 66.70 66.27 66.50 61327
1/9/2013 66.23 66.43 66.13 66.34 55623
1/8/2013 66.10 66.28 65.90 66.09 54386
1/7/2013 66.04 66.24 65.89 66.22 61336
1/4/2013 65.88 66.14 65.64 66.12 141234
1/3/2013 65.69 65.98 65.57 65.72 138882
1/2/2013 65.63 65.89 65.29 65.72 121735
12/31/2012 64.05 64.73 63.88 64.67 74779
12/28/2012 64.28 64.65 64.03 64.08 39573
12/27/2012 64.45 64.72 63.81 64.47 80554
12/26/2012 64.78 64.78 64.22 64.39 59017
12/24/2012 64.57 64.87 64.32 64.71 65666
Marketplace
Trading Center