$73.63 +0.55 (%) iSh US Re Est Shs - NYSEARCA

Oct. 23, 2014 | 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
1/3/201462.9563.5962.9263.356,368,420
1/2/201463.1363.2262.6062.9810,310,500
12/31/201363.2963.5262.9963.086,767,310
12/30/201363.2163.4363.1163.283,941,770
12/27/201363.2163.2362.7263.2311,549,200
12/26/201363.3363.5462.9163.154,603,630
12/24/201363.0563.2062.8963.083,641,530
12/23/201363.2863.3662.9162.978,197,480
12/20/201363.0463.4962.9063.4714,500,200
12/19/201363.6263.7062.6762.9812,584,500
12/18/201362.7063.9162.0263.7620,907,600
12/17/201362.3762.8362.1462.667,415,650
12/16/201362.6562.6562.1362.336,769,090
12/13/201362.2962.9862.1162.265,952,890
12/12/201362.3962.5061.9062.018,008,890
12/11/201363.8163.8162.3462.4313,703,100
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center