$72.12 +0.82 (%) iSh US Re Est Shs - NYSEARCA

Jul. 1, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
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
10/30/201473.5674.5073.5674.429,237,470
10/29/201474.1874.3173.2573.7917,119,500
10/28/201473.8374.3573.5574.345,225,370
10/27/201473.5874.1273.5174.109,245,140
10/24/201473.6173.9173.2173.666,597,290
10/23/201473.2773.8173.1573.637,542,480
10/22/201473.1873.6373.0273.0820,312,600
10/21/201472.6573.2172.3473.118,575,980
10/20/201471.3872.4371.2872.4212,469,500
10/17/201471.7971.7970.7971.4010,458,500
10/16/201470.5171.3370.1171.0419,074,200
10/15/201471.3571.6170.2370.8516,837,100
10/14/201470.7571.8670.6071.3515,145,100
10/13/201470.5471.0970.2370.2910,469,700
10/10/201470.6971.3470.3870.4111,226,400
10/9/201470.4171.3370.4170.5118,339,100
10/8/201469.2770.6269.2770.6013,191,700
10/7/201469.6069.9569.2369.289,329,140
10/6/201469.5970.0769.5469.6911,312,400
10/3/201469.2669.7369.0369.606,240,650
10/2/201469.1469.5668.6669.1311,970,400
10/1/201469.1869.6568.9469.2415,041,300
9/30/201469.5769.7369.1069.2013,384,500
9/29/201469.0669.6268.8969.629,451,020
9/26/201468.7869.7368.5969.6411,235,300
9/25/201469.2369.2768.6168.8813,587,200
9/24/201469.2669.9169.0069.2214,179,000
9/23/201470.2970.6469.8969.928,090,220
9/22/201470.8870.9070.3270.3216,170,500
9/19/201471.0971.2870.7570.9512,912,000
9/18/201471.5871.6570.7870.9114,133,700
9/17/201471.7472.1071.3771.4318,717,900
9/16/201470.9671.7070.9271.4812,533,300
9/15/201471.2871.5670.6670.9510,275,700
9/12/201472.8772.9670.8771.2426,158,100
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!