$69.13 -0.11 (%) iSh US Re Est Shs - NYSEARCA

Oct. 2, 2014 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
12/10/201363.8864.1263.7663.816,791,810
12/9/201363.4663.8863.2063.819,699,830
12/6/201363.4763.5463.0763.409,929,910
12/5/201362.6863.0662.3462.9111,587,100
12/4/201362.0063.2361.9462.8415,225,500
12/3/201362.6362.9062.4762.707,106,810
12/2/201362.9963.3062.5662.779,128,380
11/29/201363.6963.8563.0563.104,961,720
11/27/201363.3263.7863.0263.695,205,290
11/26/201363.4063.4063.0263.046,277,300
11/25/201363.5063.6763.1863.225,823,800
11/22/201363.8563.8563.1863.495,750,540
11/21/201363.4163.8263.1463.687,412,450
11/20/201363.9764.6063.0963.3410,075,700
11/19/201364.4164.4263.7463.908,551,820
11/18/201365.0665.0664.3664.396,278,970
11/15/201364.8265.0064.5564.8411,699,600
11/14/201364.6465.1064.3064.687,918,320
11/13/201363.4764.1863.4164.176,905,040
11/12/201363.9063.9063.2663.7210,349,700
11/11/201364.1164.3763.8663.946,158,650
11/8/201364.2364.4063.1463.9917,449,800
11/7/201365.7965.8464.7264.869,769,510
11/6/201366.0166.1965.5565.664,892,040
11/5/201366.2166.2765.5465.679,774,460
11/4/201366.8566.9866.1566.684,092,940
11/1/201366.2766.7665.8666.5916,620,300
10/31/201366.7266.8665.8666.179,070,710
10/30/201366.7267.0466.3566.657,474,190
10/29/201367.4567.4966.8767.148,521,980
10/28/201368.1768.1767.1867.718,229,320
10/25/201367.7468.2567.5068.187,983,500
10/24/201367.7367.7367.1967.526,882,260
10/23/201367.3367.6167.0267.5713,219,600
10/22/201367.0667.7266.8167.4310,468,200
10/21/201367.0067.0866.4666.729,373,430
10/18/201367.4867.6166.8067.0711,933,200
10/17/201365.9367.4265.8767.2019,146,900
10/16/201365.2966.2565.2266.1816,178,000
10/15/201365.1065.4564.8265.008,338,980
10/14/201364.9165.3364.6365.2115,004,600
10/11/201364.5965.2864.3765.2311,282,500
10/10/201363.5164.6663.5164.6123,726,100
10/9/201363.1863.6162.9963.109,436,400
10/8/201363.6863.9663.0363.129,526,760
10/7/201363.2364.0763.1963.857,675,470
10/4/201363.8564.0563.2463.5713,297,400
10/3/201364.5364.6563.4063.8023,591,100
10/2/201364.3964.8364.1364.8011,800,100
10/1/201363.7865.2463.6564.7616,470,600
9/30/201364.0764.5263.5763.799,374,800
9/27/201364.5164.7864.0664.445,971,110
9/26/201364.3864.7164.2064.684,380,880
9/25/201364.1664.6963.8764.299,013,590
9/24/201364.4664.6164.0264.0713,075,400
9/23/201365.5165.8265.0265.1012,152,500
9/20/201366.7766.7965.3965.5217,910,100
9/19/201366.9767.5066.6266.6720,323,800
9/18/201364.6566.9763.9866.9337,540,700
9/17/201364.8565.2164.5864.678,761,630
9/16/201365.2165.6364.5664.7213,743,800
9/13/201364.0964.2763.8664.098,045,980
9/12/201364.5664.7463.8663.959,121,320
9/11/201363.8464.3663.8464.369,867,740
9/10/201364.1264.2363.5263.928,889,000
9/9/201363.0664.0062.7764.0011,123,900
9/6/201362.4663.2162.3962.7612,815,100
9/5/201362.0962.2361.5861.637,406,660
9/4/201361.7162.4861.5262.1611,140,200
9/3/201362.7162.8661.2561.7212,854,500
8/30/201362.7563.1162.1162.246,533,720
8/29/201362.4362.7762.1162.724,663,620
8/28/201362.7862.9362.4562.625,761,690
8/27/201362.6763.2562.5362.927,909,060
8/26/201363.4663.4863.0163.115,530,860
8/23/201362.7363.3662.4363.359,662,350
8/22/201362.4762.6561.9462.6215,039,600
8/21/201361.9763.2161.5862.2719,770,600
8/20/201361.2862.7161.2462.4020,078,000
8/19/201361.6661.8860.9260.9715,340,800
8/16/201363.0163.2461.7961.8122,159,100
8/15/201363.8363.8563.0263.2717,106,100
8/14/201364.5064.8564.3764.4913,474,200
8/13/201365.6065.6564.4464.6310,889,300
8/12/201365.9365.9565.3365.538,186,900
8/9/201365.2966.4165.2066.076,246,990
8/8/201365.5565.7065.1265.456,905,400
8/7/201365.6665.6665.0865.396,218,300
8/6/201365.7966.1465.5065.665,899,900
8/5/201365.9066.1965.7065.895,471,920
8/2/201366.5666.8265.9365.9316,858,400
8/1/201366.8666.9566.1866.2212,801,700
7/31/201367.3367.6866.0066.5917,579,900
7/30/201367.7568.3067.3467.526,200,370
7/29/201368.0368.2167.4967.606,999,910
7/26/201367.7868.1867.5368.145,576,920
7/25/201367.9368.0867.5367.9610,019,400
7/24/201369.4769.5367.5368.0413,685,800
7/23/201369.6069.6069.0769.394,929,950
7/22/201369.2569.4869.0469.424,684,690
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center