$82.22 -0.40 (%) iSh US Re Est Shs - NYSE ARCA

Aug. 24, 2016 | 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
4/1/201677.5178.0477.3177.9111,121,200
3/31/201677.3377.9677.2677.865,861,150
3/30/201677.8077.9077.3477.405,648,080
3/29/201676.3877.5575.8277.529,814,890
3/28/201675.5876.2175.3776.016,314,840
3/24/201675.0975.4874.7275.435,751,970
3/23/201675.9376.0275.3675.375,198,920
3/22/201676.5476.9976.3376.819,185,790
3/21/201677.0077.4576.6676.797,313,810
3/18/201677.8277.9377.2677.297,792,730
3/17/201676.6977.7776.3777.599,730,970
3/16/201675.4376.6275.1276.528,958,620
3/15/201675.1975.7275.0675.567,123,530
3/14/201675.4375.6775.1575.585,223,970
3/11/201674.7275.7074.5075.689,317,620
3/10/201674.5874.8273.1273.938,689,790
3/9/201673.9474.5073.8474.123,475,050
3/8/201675.0375.0373.7173.827,102,860
3/7/201674.0974.7773.9674.598,084,230
3/4/201674.0274.5873.9074.455,268,130
3/3/201673.9174.3073.5774.256,396,620
3/2/201672.7773.8872.7673.886,681,020
3/1/201671.7673.4071.7573.3215,292,900
2/29/201671.4772.3671.3171.468,193,740
2/26/201671.5072.1471.5071.586,575,400
2/25/201670.8971.8470.7271.806,773,800
2/24/201670.2170.7069.7470.525,451,980
2/23/201670.3371.1970.3370.494,253,270
2/22/201670.3171.0870.3070.669,057,380
2/19/201669.4470.2069.1469.857,120,910
2/18/201669.0669.8968.8569.707,608,160
2/17/201668.7569.7568.5769.048,160,770
2/16/201667.5768.4867.4368.427,284,800
2/12/201666.8867.2866.5467.139,710,460
2/11/201666.2766.7165.8866.2712,573,300
2/10/201667.1768.2167.1067.269,704,480
2/9/201667.1567.6066.3466.9113,482,200
2/8/201669.3069.7667.0568.0114,662,000
2/5/201671.3171.4670.0370.0711,681,100
2/4/201671.2272.0870.9671.686,837,750
2/3/201671.7271.8870.6071.609,725,570
2/2/201671.6271.9270.9271.2510,321,700
2/1/201671.7072.6071.3272.0117,044,700
1/29/201670.7372.0170.4172.0016,413,000
1/28/201671.2871.5470.1970.4713,330,300
1/27/201671.9471.9470.4270.9411,347,200
1/26/201670.9372.0970.9172.069,312,870
1/25/201671.0771.7370.5070.5510,029,600
1/22/201670.1571.5569.9371.2512,986,400
1/21/201669.1070.3268.7069.3313,935,300
1/20/201670.0070.2367.3368.8721,693,100
1/19/201670.6671.4770.5370.7515,626,800
1/15/201670.4970.8169.8770.5414,280,200
1/14/201671.4172.0070.8171.3510,981,100
1/13/201672.8973.3171.3171.4511,502,400
1/12/201673.5273.6372.1672.5510,253,000
1/11/201673.0673.4572.7873.069,585,260
1/8/201674.2274.3272.6472.7710,708,700
1/7/201674.2374.6473.6273.6411,830,900
1/6/201674.9575.4474.8375.3211,334,600
1/5/201674.3375.7874.2475.5711,206,900
1/4/201674.7174.7173.5774.3514,761,900
12/31/201575.7675.8574.9875.087,588,370
12/30/201576.0576.1375.5775.654,516,310
12/29/201575.4976.0975.4175.995,219,260
12/28/201574.7575.3274.5775.226,272,770
12/24/201574.9775.2474.6175.003,726,640
12/23/201575.1875.9775.1475.947,034,160
12/22/201575.1475.5074.8875.098,286,790
12/21/201574.9175.1174.3674.789,353,730
12/18/201575.1575.4074.3774.4014,399,200
12/17/201575.9075.9075.1075.369,570,790
12/16/201574.5775.8774.5075.7315,076,200
12/15/201573.9174.6273.7774.2710,914,100
12/14/201572.9373.7272.6173.4613,501,300
12/11/201573.2873.6372.8073.2310,311,100
12/10/201573.9174.3473.4973.576,709,420
12/9/201574.0474.8573.6673.9913,820,000
12/8/201574.3074.7674.1074.459,961,040
12/7/201574.7275.0074.3574.639,785,590
12/4/201573.7975.0673.6074.839,648,400
12/3/201574.5374.6673.4073.6014,229,900
12/2/201575.8176.0474.6274.708,035,580
12/1/201575.5076.2175.1776.149,098,110
11/30/201575.8076.0874.9975.2112,528,300
11/27/201574.9175.9174.9175.693,255,260
11/25/201574.9175.2874.8475.094,324,400
11/24/201575.3175.3174.2574.849,755,400
11/23/201575.0875.5174.9675.215,148,670
11/20/201574.3975.1774.3875.087,804,830
11/19/201574.2874.6274.0274.326,543,000
11/18/201573.5974.1773.1274.118,297,830
11/17/201573.1973.9672.9673.339,096,320
11/16/201572.3073.3172.3073.297,639,890
11/13/201573.3973.6172.4372.4411,693,000
11/12/201573.6573.8773.1273.216,101,860
11/11/201573.6774.0873.4973.744,765,360
11/10/201573.0373.8072.9873.659,734,490
11/9/201573.3973.7172.4872.9813,643,800
11/6/201574.9875.3573.5173.9823,851,000
Trading Center