$72.61 +0.22 (%) iSh US Re Est Shs - NYSEARCA

Jul. 2, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
9/17/201054.0154.2153.5554.007,565,890
9/16/201054.0254.1853.6553.849,198,760
9/15/201053.4554.2953.3454.139,842,780
9/14/201053.6554.0653.4153.719,984,680
9/13/201053.4653.9353.3953.878,810,500
9/10/201052.9853.2752.6453.049,708,320
9/9/201053.8553.9752.6452.837,318,540
9/8/201053.3553.6553.1153.239,256,480
9/7/201053.6153.7253.1453.209,148,890
9/3/201053.9554.0453.4453.9510,942,400
9/2/201052.6453.3252.5153.2510,102,000
9/1/201051.6452.7251.5752.5917,781,600
8/31/201050.3551.1250.1850.9811,618,900
8/30/201050.8351.3150.5150.5110,887,900
8/27/201050.5051.0549.4650.9817,039,400
8/26/201050.7751.1150.1050.1811,292,400
8/25/201049.4850.7049.3150.4613,762,400
8/24/201049.3650.1348.9549.8115,829,400
8/23/201050.4650.6650.0050.0311,039,600
8/20/201050.1950.3449.7650.2715,910,900
8/19/201051.4251.4750.1650.4218,213,100
8/18/201051.6351.9551.2251.599,190,900
8/17/201050.9351.9050.6651.5813,390,600
8/16/201050.3450.9250.0150.4811,577,400
8/13/201050.4550.9150.3550.439,827,800
8/12/201050.4651.0450.3050.5410,764,300
8/11/201051.4751.7550.7251.1320,182,800
8/10/201052.3452.8751.8152.3915,500,800
8/9/201052.5853.0052.2252.808,254,800
8/6/201051.8752.4251.4652.2811,074,900
8/5/201052.8353.0952.3152.457,449,300
8/4/201053.0053.1752.5953.119,319,200
8/3/201053.1153.1952.4652.9410,431,300
8/2/201052.4453.4552.2853.2218,843,300
7/30/201050.8751.9950.8051.6511,732,000
7/29/201052.3252.4050.9351.4715,305,900
7/28/201051.7852.4951.5951.9313,959,700
7/27/201052.4652.6351.2952.0117,356,500
7/26/201050.7252.1450.4852.0214,644,500
7/23/201050.0750.8049.3150.7113,189,000
7/22/201048.9550.5048.9250.1221,545,200
7/21/201049.5149.7648.1548.3818,520,800
7/20/201047.7549.5047.6149.3319,418,200
7/19/201048.0448.7847.2948.5016,259,500
7/16/201049.1449.2247.5847.9522,010,800
7/15/201049.5949.6648.5249.4716,310,500
7/14/201049.6350.0248.9449.5812,126,900
7/13/201049.5150.1249.2649.8717,309,600
7/12/201048.5148.9748.0748.8010,051,900
7/9/201047.8948.7347.8148.6213,585,700
7/8/201048.0248.4247.1747.9915,474,700
7/7/201045.4547.5445.3747.4822,772,200
7/6/201047.0047.4044.8545.3225,757,900
7/2/201047.3347.4446.0046.2214,101,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!