$77.73 +0.16 (%) iSh US Re Est Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201477.4577.9877.3277.739,311,440
12/18/201477.2177.5776.9077.5714,002,900
12/17/201475.4676.9075.3576.8818,752,800
12/16/201475.6575.9774.9275.2014,201,200
12/15/201476.6276.8675.4375.5510,420,800
12/12/201477.0277.3676.4376.4512,861,800
12/11/201477.0577.4777.0577.1511,043,400
12/10/201476.9877.3876.7677.088,776,730
12/9/201476.6477.4276.4577.268,587,180
12/8/201476.6377.4276.4477.0013,087,400
12/5/201476.6376.8476.1476.6618,115,200
12/4/201477.0877.1376.5377.0611,707,200
12/3/201477.0377.1476.7576.946,650,410
12/2/201476.5877.1076.1777.018,923,580
12/1/201476.9077.3476.3076.746,441,110
11/28/201476.6677.7276.6277.026,364,750
11/26/201476.3876.8576.2676.8024,093,400
11/25/201476.1676.3875.9176.235,977,220
11/24/201476.0676.2275.8876.026,410,830
11/21/201475.8975.8975.5175.8011,642,100
11/20/201474.8475.2574.6175.255,225,720
11/19/201475.4675.5475.0075.046,087,720
11/18/201475.2375.6475.0675.518,649,370
11/17/201474.8175.2674.8175.155,108,130
11/14/201475.3475.4874.7274.8710,126,800
11/13/201475.2075.5675.0875.334,929,920
11/12/201475.4275.4774.8275.036,982,870
11/11/201475.6475.8775.0975.424,006,380
11/10/201474.7575.6874.7575.615,578,820
11/7/201475.4375.5574.9175.2711,903,100
11/6/201475.6176.0075.1475.339,263,600
11/5/201475.7475.9875.1975.6515,315,300
11/4/201475.5575.7074.9475.659,954,630
11/3/201474.9875.6074.9275.5612,949,400
10/31/201474.6375.1774.5374.9811,739,400
10/30/201473.5674.5073.5674.429,237,470
10/29/201474.1874.3173.2573.7917,119,500
10/28/201473.8374.3573.5574.345,225,370
10/27/201473.5874.1273.5174.109,245,140
10/24/201473.6173.9173.2173.666,597,290
10/23/201473.2773.8173.1573.637,542,480
10/22/201473.1873.6373.0273.0820,312,600
10/21/201472.6573.2172.3473.118,575,980
10/20/201471.3872.4371.2872.4212,469,500
10/17/201471.7971.7970.7971.4010,458,500
10/16/201470.5171.3370.1171.0419,074,200
10/15/201471.3571.6170.2370.8516,837,100
10/14/201470.7571.8670.6071.3515,145,100
10/13/201470.5471.0970.2370.2910,469,700
10/10/201470.6971.3470.3870.4111,226,400
10/9/201470.4171.3370.4170.5118,339,100
10/8/201469.2770.6269.2770.6013,191,700
10/7/201469.6069.9569.2369.289,329,140
10/6/201469.5970.0769.5469.6911,312,400
10/3/201469.2669.7369.0369.606,240,650
10/2/201469.1469.5668.6669.1311,970,400
10/1/201469.1869.6568.9469.2415,041,300
9/30/201469.5769.7369.1069.2013,384,500
9/29/201469.0669.6268.8969.629,451,020
9/26/201468.7869.7368.5969.6411,235,300
9/25/201469.2369.2768.6168.8813,587,200
9/24/201469.2669.9169.0069.2214,179,000
9/23/201470.2970.6469.8969.928,090,220
9/22/201470.8870.9070.3270.3216,170,500
9/19/201471.0971.2870.7570.9512,912,000
9/18/201471.5871.6570.7870.9114,133,700
9/17/201471.7472.1071.3771.4318,717,900
9/16/201470.9671.7070.9271.4812,533,300
9/15/201471.2871.5670.6670.9510,275,700
9/12/201472.8772.9670.8771.2426,158,100
9/11/201473.2173.4772.9973.356,990,090
9/10/201474.0274.0773.1973.2614,574,000
9/9/201474.4974.6874.1574.297,008,130
9/8/201474.8374.9574.5274.698,470,290
9/5/201474.2574.8874.1174.8213,249,500
9/4/201474.2574.5473.8574.1210,891,600
9/3/201474.2374.4774.0874.268,656,890
9/2/201474.0574.3374.0074.245,386,080
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center