$66.91 -1.10 (%) iSh US Re Est Shs - NYSEARCA

Feb. 9, 2016 | 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
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
1/4/201674.7174.7173.5774.3514,761,900
12/31/201575.7675.8574.9875.087,588,370
12/30/201576.0576.1375.5775.654,516,310
12/29/201575.4976.0975.4175.995,219,260
12/28/201574.7575.3274.5775.226,272,770
12/24/201574.9775.2474.6175.003,726,640
12/23/201575.1875.9775.1475.947,034,160
12/22/201575.1475.5074.8875.098,286,790
12/21/201574.9175.1174.3674.789,353,730
12/18/201575.1575.4074.3774.4014,399,200
12/17/201575.9075.9075.1075.369,570,790
12/16/201574.5775.8774.5075.7315,076,200
12/15/201573.9174.6273.7774.2710,914,100
12/14/201572.9373.7272.6173.4613,501,300
12/11/201573.2873.6372.8073.2310,311,100
12/10/201573.9174.3473.4973.576,709,420
12/9/201574.0474.8573.6673.9913,820,000
12/8/201574.3074.7674.1074.459,961,040
12/7/201574.7275.0074.3574.639,785,590
12/4/201573.7975.0673.6074.839,648,400
12/3/201574.5374.6673.4073.6014,229,900
12/2/201575.8176.0474.6274.708,035,580
12/1/201575.5076.2175.1776.149,098,110
11/30/201575.8076.0874.9975.2112,528,300
11/27/201574.9175.9174.9175.693,255,260
11/25/201574.9175.2874.8475.094,324,400
11/24/201575.3175.3174.2574.849,755,400
11/23/201575.0875.5174.9675.215,148,670
11/20/201574.3975.1774.3875.087,804,830
11/19/201574.2874.6274.0274.326,543,000
11/18/201573.5974.1773.1274.118,297,830
11/17/201573.1973.9672.9673.339,096,320
11/16/201572.3073.3172.3073.297,639,890
11/13/201573.3973.6172.4372.4411,693,000
11/12/201573.6573.8773.1273.216,101,860
11/11/201573.6774.0873.4973.744,765,360
11/10/201573.0373.8072.9873.659,734,490
11/9/201573.3973.7172.4872.9813,643,800
11/6/201574.9875.3573.5173.9823,851,000
11/5/201575.9576.2275.4676.168,065,910
11/4/201576.2076.4875.7475.947,163,710
11/3/201576.7576.7776.0176.317,607,350
10/30/201575.9276.1375.2775.369,418,510
10/29/201575.6776.0675.4275.917,657,820
10/28/201575.7476.3674.6575.9916,084,400
10/27/201575.6875.9275.3075.709,751,820
10/26/201575.9676.1075.3275.896,239,010
10/23/201576.9877.0075.4475.908,062,950
10/22/201575.8976.7775.7776.608,893,890
10/21/201576.0576.3475.6575.775,887,920
10/20/201575.5676.1775.5676.0410,961,400
10/19/201575.0375.9974.8875.957,806,750
10/16/201574.5775.1774.5475.065,913,740
10/15/201573.7874.5073.6774.465,691,980
10/14/201574.2374.3573.4473.628,572,850
10/13/201574.3574.6973.9374.108,391,070
10/12/201574.2974.9274.1174.655,143,550
10/9/201574.6174.7073.8974.255,761,870
10/8/201573.6374.4573.4274.338,343,430
10/7/201573.4673.7673.0473.726,780,160
10/6/201573.2173.5172.8673.014,900,950
10/5/201572.0273.2971.9873.196,663,020
10/2/201571.5471.9070.5571.9012,667,900
10/1/201571.0671.3770.5471.288,296,480
9/30/201570.7771.0570.3270.959,887,100
9/29/201569.7870.6469.6370.2510,142,100
9/28/201570.7970.8869.3069.7611,976,500
9/25/201570.9971.5670.6371.048,098,160
9/24/201571.9272.1870.9771.359,862,510
9/23/201572.0272.3971.5472.016,846,140
9/22/201572.2472.4071.4871.687,487,290
9/21/201572.0472.9572.0472.6412,965,300
9/18/201571.4972.8971.2872.0115,598,900
9/17/201571.5673.4871.2072.2523,255,500
9/16/201570.6071.7070.5971.556,440,070
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center