$83.96 -0.60 (%) iSh US Re Est Shs - NYSE ARCA

Jul. 27, 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
7/27/201684.3584.4683.2783.966,644,940
7/26/201684.8385.0084.3384.563,788,660
7/25/201685.1085.5984.5984.953,462,950
7/22/201684.0985.2784.0985.036,486,690
7/21/201683.9884.4183.7284.336,274,840
7/20/201684.2284.2883.9384.215,427,250
7/19/201683.9084.2383.4684.236,164,170
7/18/201683.6383.8683.5383.854,564,390
7/15/201683.1683.7083.0783.648,375,830
7/14/201683.9284.0983.4083.578,967,200
7/13/201684.0084.2083.6584.198,052,000
7/12/201683.3183.8983.1983.8410,153,600
7/11/201683.3883.8682.8083.747,621,270
7/8/201682.3983.2482.2883.146,783,180
7/7/201682.5082.5381.5981.938,439,900
7/6/201682.8082.9782.2082.669,176,140
7/5/201682.3083.2082.2482.969,271,340
7/1/201682.7282.9582.1082.3312,802,500
6/30/201681.6082.3981.0382.3910,251,600
6/29/201680.8281.6080.8281.4811,383,600
6/28/201679.3080.4679.0180.4510,328,500
6/27/201678.6378.8577.6778.7410,721,000
6/24/201678.7079.7577.8478.8314,430,400
6/23/201679.5280.0079.5279.864,847,760
6/22/201679.4679.5679.1079.336,439,130
6/21/201679.3079.6079.0879.376,669,500
6/20/201679.8980.6479.7079.7610,090,800
6/17/201679.6679.7579.0579.619,294,510
6/16/201679.1379.7878.8279.736,448,510
6/15/201678.7179.6378.6779.336,815,990
6/14/201678.9579.1678.4178.615,850,100
6/13/201679.0479.6678.9079.046,863,300
6/10/201679.3079.4078.9379.107,315,470
6/9/201679.2279.5779.0779.495,074,640
6/8/201678.7679.4178.6979.375,825,070
6/7/201678.5979.2178.5978.955,535,530
6/6/201679.0879.2278.1578.4711,093,200
6/3/201679.6079.7578.0078.9610,328,700
6/2/201678.2778.7377.9378.726,953,930
6/1/201677.9778.4477.7678.3013,566,800
5/31/201678.2678.5077.7978.259,922,750
5/27/201677.9478.5877.9078.245,950,870
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center