$74.45 +0.78 (%) iSh US Re Est Shs - NYSE ARCA

Dec. 2, 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
12/2/201674.1075.1474.1074.457,779,620
12/1/201674.8574.6873.3973.6712,051,600
11/30/201675.1775.4774.6174.8510,068,900
11/29/201675.2776.1275.2075.807,662,430
11/28/201674.8975.6974.8875.187,222,310
11/25/201674.5675.3074.5674.923,487,640
11/23/201674.0574.6773.9874.548,504,060
11/21/201674.0174.5173.5873.698,475,000
11/18/201673.6473.9473.2973.686,874,920
11/17/201673.9874.5773.4373.4610,301,400
11/16/201674.1074.4873.6174.077,474,550
11/15/201674.8975.3773.7474.2310,743,900
11/14/201673.0074.7772.5274.5019,173,600
11/11/201672.7974.0272.7073.2610,174,200
11/10/201674.0374.1772.1172.8726,429,700
11/9/201673.9074.8573.0574.2218,535,400
11/8/201675.1475.8374.9375.626,871,430
11/7/201674.6575.2674.6375.1612,150,900
11/4/201673.5574.2373.3673.959,855,600
11/3/201674.0374.1573.4473.568,040,740
11/2/201674.8875.0173.8973.9911,959,300
11/1/201676.2476.3174.7474.9513,173,300
10/31/201675.9576.7175.5376.649,920,820
10/28/201675.3776.1275.2675.527,028,370
10/27/201676.9977.0075.1775.3712,575,200
10/26/201677.6677.8176.6777.148,385,530
10/25/201678.0478.1777.7378.053,608,960
10/24/201678.2478.9277.8978.205,336,490
10/21/201677.6278.0977.4377.994,456,540
10/20/201678.2678.6077.6778.093,795,600
10/19/201678.1078.3977.6878.394,842,880
10/18/201677.9878.5077.7978.064,899,270
10/17/201677.6078.0377.5077.535,460,780
10/14/201677.5278.2977.3177.439,223,820
10/13/201677.0477.8976.7377.699,980,340
10/12/201676.4777.3376.0777.264,880,740
10/11/201676.8377.0276.0676.238,292,700
10/10/201676.6177.2876.6177.005,210,360
10/7/201677.1577.8176.1476.5510,977,100
10/6/201676.3577.1875.6076.6613,203,300
10/5/201678.2578.5976.5076.5315,890,000
10/4/201679.2579.2577.6578.0411,730,800
10/3/201680.2380.3479.0979.1815,512,600
9/30/201681.5181.7780.5780.649,896,520
9/29/201681.6781.8780.7281.037,136,010
9/28/201681.6182.0381.2681.914,672,860
9/27/201682.3182.3881.2881.466,379,720
9/26/201681.8082.3181.5282.105,762,080
9/23/201682.3584.3681.6482.709,020,840
9/22/201681.7182.5581.6682.4910,324,100
9/21/201680.1381.1279.1380.9212,499,400
9/20/201680.7580.7579.9780.007,847,730
9/19/201679.6580.2179.6080.136,199,180
9/16/201679.2279.5078.9079.3810,133,700
9/15/201679.0679.6278.6879.467,345,660
9/14/201679.0379.6078.8279.107,384,260
9/13/201680.3480.4878.6778.8614,340,900
9/12/201679.5181.1979.5180.8313,320,200
9/9/201681.8682.1179.8679.8617,349,400
9/8/201683.8383.9983.1483.176,694,890
9/7/201683.7784.2383.3784.137,966,280
9/6/201683.1683.7182.7883.659,713,980
9/2/201682.6783.9082.6483.067,591,740
9/1/201682.4882.6481.9582.409,000,430
8/31/201682.3882.7482.0882.546,966,980
8/30/201682.6082.7181.8082.385,069,040
8/29/201682.6482.7881.9282.524,256,910
8/26/201682.5983.2081.2481.7511,479,500
8/25/201682.1183.0682.1182.525,365,790
8/24/201682.6482.7281.9282.224,554,380
8/23/201682.9682.9982.5782.624,882,590
8/22/201682.1982.5182.0282.446,701,230
8/19/201682.1582.5381.8082.026,538,000
8/18/201682.9383.1482.2182.625,918,260
8/17/201682.7982.9881.9582.8610,686,600
8/16/201683.3983.4982.5182.626,807,690
8/15/201683.5184.0883.5183.605,101,880
8/12/201683.9684.3883.5583.666,637,790
8/11/201684.2784.3283.0883.437,592,290
8/10/201684.2284.7384.0284.236,626,340
8/9/201683.9684.3583.5584.345,204,340
8/8/201683.8784.3983.7484.036,819,900
8/5/201683.8084.1183.5383.958,832,980
8/4/201683.9384.2183.5983.846,382,130
8/3/201684.4084.5683.6384.046,842,090
8/2/201685.4485.7484.3084.409,270,670
8/1/201685.5085.7985.3285.706,392,060
7/29/201684.7785.8084.4185.408,250,690
7/28/201683.9084.8583.6084.585,188,800
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center