iSh US Re Est Shs  $74.20

up +0.37


29/8/2014 04:00 PM  |  NYSEARCA : IYR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
8/29/201473.9874.2073.8074.206,188,400
8/28/201473.8974.0173.6473.834,091,100
8/27/201473.9474.0873.7373.902,851,020
8/26/201473.7874.0373.7073.783,136,650
8/25/201474.1274.1973.4873.787,314,580
8/22/201474.4074.4073.6173.818,299,610
8/21/201474.4874.6974.3174.314,645,110
8/20/201474.0874.4673.6874.3815,038,100
8/19/201474.1274.2373.8874.027,832,250
8/18/201473.5873.9673.4873.9615,038,000
8/15/201473.4673.6273.0373.289,707,590
8/14/201473.2073.5073.0773.216,522,560
8/13/201472.4573.2372.4573.235,739,380
8/12/201472.4772.6672.2372.333,882,910
8/11/201472.2572.7472.1772.549,721,260
8/8/201471.8972.1771.5272.146,757,020
8/7/201471.6871.9571.4771.606,948,980
8/6/201470.8971.7870.8471.499,594,250
8/5/201471.7571.9871.2071.3615,723,600
8/4/201471.5672.1671.3072.008,981,880
8/1/201471.6072.2671.5271.5714,631,700
7/31/201472.2672.6271.7171.7115,507,800
7/30/201472.5973.2872.3772.7610,712,700
7/29/201473.2173.2472.7872.835,042,400
7/28/201472.7673.3672.7573.177,385,940
7/25/201473.1473.2272.6672.737,052,690
7/24/201473.4873.5172.9473.146,083,940
7/23/201473.2473.4073.0773.335,012,070
7/22/201473.0973.3073.0073.177,678,700
7/21/201472.9673.0072.6972.864,800,770
7/18/201472.6373.1472.4473.079,761,670
7/17/201472.7872.8272.3472.437,149,780
7/16/201472.7672.8972.4272.8614,378,600
7/15/201472.5272.7672.2672.595,842,890
7/14/201472.3672.6472.1572.6111,204,500
7/11/201472.2072.3571.9772.284,181,620
7/10/201471.6772.4471.5872.239,408,700
7/9/201471.7972.1171.5272.006,042,810
7/8/201471.5272.0371.4971.849,211,350
7/7/201471.4871.7971.4571.629,888,660
7/3/201471.5071.6971.2271.555,647,510
7/2/201471.9872.0071.5071.898,719,350
7/1/201471.7372.1871.5971.977,629,540
6/30/201471.9272.0771.3271.798,886,070
6/27/201471.2671.9071.2671.856,827,080
6/26/201471.4371.5571.2271.425,258,480
6/25/201471.4971.6471.2871.507,046,140
6/24/201471.4571.7571.3071.506,882,520
6/20/201471.7072.2971.5872.249,356,220
6/19/201471.4871.9971.3871.998,030,010
6/18/201470.9471.6070.7171.4412,276,900
6/17/201470.8071.1270.6271.005,945,960
6/16/201471.1671.4370.8070.9211,354,100
6/13/201471.2471.3670.6171.285,871,800
6/12/201471.2171.3270.6271.1011,311,100
6/11/201471.4371.5970.9971.3111,076,100
6/10/201471.8072.0371.2871.6014,633,500
6/9/201472.6472.9471.8971.978,543,920
6/6/201473.1373.1672.5872.757,067,880
6/5/201471.7572.9871.6872.9019,628,800
6/4/201471.7371.9671.4571.7814,897,800
6/3/201471.6971.7671.4871.714,321,300
6/2/201471.6771.9471.5171.808,329,500
5/30/201471.2271.7571.2171.6711,878,200
5/29/201471.3971.3971.0771.324,650,480
5/28/201471.3771.3770.8171.237,283,670
5/27/201471.0571.5771.0471.527,874,480
5/23/201470.6471.1070.6271.095,231,380
5/22/201470.6570.8770.4470.566,768,360
5/21/201470.9571.1570.4870.626,551,890
5/20/201471.1571.3870.7070.904,401,420
5/19/201471.2871.3070.8171.127,203,030
5/16/201470.8871.4070.6271.3812,725,700
5/15/201470.9770.9870.2970.8619,027,700
5/13/201471.0271.7370.7570.809,088,990
5/12/201471.1371.3671.0471.225,859,540
5/8/201471.0171.3770.8071.088,538,710
5/7/201470.3771.0870.2871.0416,037,200
5/6/201470.4170.4169.9670.227,561,780
5/5/201469.9670.4969.7170.4812,375,000
5/2/201469.9570.5269.8870.239,439,520
5/1/201469.7270.3069.3470.2616,973,700
4/30/201469.2969.7569.2669.726,472,650
4/29/201469.2269.6669.2269.414,539,140
4/28/201469.1169.4768.7969.3710,062,200
4/25/201469.0069.2668.8269.015,370,440
4/24/201469.1069.3168.9569.256,277,340
4/23/201469.2069.3068.8169.024,609,340
4/22/201468.9569.3168.6369.236,935,460
4/21/201468.8269.0068.5969.008,537,950
4/17/201468.8168.8868.3868.7116,935,200
4/16/201468.6869.0068.4968.909,370,860
4/15/201467.8868.5567.8168.4910,085,800
4/14/201467.7067.9667.3867.7710,463,400
4/11/201467.7968.1267.4167.529,716,130
4/10/201468.6068.8967.7667.938,411,250
4/9/201468.7668.7868.1368.547,283,850
4/8/201468.1668.6768.0468.598,741,520
4/7/201467.9268.7067.9168.2115,098,900
4/4/201468.2268.5467.8968.1412,055,000
Trading Center