$79.01 +0.27 (%) iSh US Re Est Shs - NYSEARCA

Mar. 27, 2015 | 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
3/27/201578.9979.3178.6879.017,485,200
3/26/201578.9679.1978.5378.7410,719,700
3/25/201580.7380.9579.0379.1915,304,100
3/24/201581.5581.8181.1481.1812,777,500
3/23/201581.9082.4181.6781.847,329,040
3/20/201580.5482.0480.3081.9617,722,200
3/19/201580.0780.5579.8280.0211,850,700
3/18/201578.5780.4578.2180.1418,583,800
3/17/201578.6278.9578.2278.599,367,690
3/16/201578.1579.0578.1578.667,447,770
3/13/201578.0378.1677.4077.816,949,440
3/12/201577.2578.1577.1778.108,212,330
3/11/201576.8977.1276.5776.838,404,660
3/10/201576.8277.1876.6676.7212,492,000
3/9/201576.9477.1976.7077.109,657,370
3/6/201577.7177.8476.3376.4220,520,000
3/5/201578.7979.4978.7578.8210,928,000
3/4/201579.2479.3378.4478.568,348,990
3/3/201579.1179.4278.6779.229,993,120
3/2/201579.1480.2279.1479.4314,633,600
2/27/201578.6079.2378.3079.128,342,280
2/26/201578.9679.2778.3778.569,507,800
2/25/201578.9779.9878.9479.2310,763,300
2/24/201580.0880.1378.7879.0620,628,500
2/23/201580.2680.6279.9080.5813,375,200
2/20/201579.6980.1579.1379.9511,002,900
2/19/201580.0880.6579.1179.2212,481,500
2/18/201580.2780.8779.5880.7614,340,800
2/17/201580.0880.9879.9680.0812,515,100
2/13/201580.7981.0079.9080.318,445,850
2/12/201580.5080.8179.8080.759,485,220
2/11/201580.0780.4379.3479.897,335,810
2/10/201579.8480.2179.2080.069,174,010
2/9/201580.0680.5579.7579.788,727,850
2/6/201582.1082.1379.8580.1616,536,500
2/5/201581.5682.4181.4382.3310,348,300
2/4/201581.4981.8081.0681.487,781,920
2/3/201580.7281.8080.5481.729,988,840
2/2/201581.2681.2779.5680.9724,404,900
1/30/201582.5782.5781.1781.2310,085,200
1/29/201582.7382.7381.8182.586,878,060
1/28/201583.2183.5482.4282.4412,341,600
1/27/201582.8483.3382.7083.034,193,150
1/26/201582.3783.1682.1383.148,672,480
1/23/201582.4582.7682.1582.335,036,780
1/22/201581.2682.5681.1582.5010,640,200
1/21/201580.9881.0580.6480.926,809,840
1/20/201581.9082.0680.8181.0414,678,600
1/16/201580.9081.7980.7381.6812,006,100
1/15/201581.1781.2380.5980.9912,157,200
1/14/201579.9880.9079.8280.8810,170,100
1/13/201580.6881.0379.8980.3512,015,700
1/12/201580.2480.6380.0080.567,157,960
1/9/201580.1580.4379.6180.127,466,590
1/8/201579.8480.2779.4780.0910,114,600
1/6/201578.2378.9378.1578.6212,123,800
1/5/201577.5978.2277.4478.0517,764,500
1/2/201577.4777.9477.0877.7912,872,400
12/31/201478.2678.6276.7676.849,269,260
12/30/201477.8978.4177.8378.047,674,500
12/29/201477.7078.4477.4878.123,913,320
12/26/201477.6577.9777.6377.782,902,970
12/24/201477.9778.2677.4377.484,057,540
12/23/201479.0279.1378.4578.619,392,610
12/22/201477.7079.0177.6579.0115,917,300
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center