$77.73 +0.16 (%) iSh US Re Est Shs - NYSEARCA

Dec. 19, 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
3/4/201468.7569.3268.7569.2415,108,300
3/3/201467.9668.4667.8368.4011,517,800
2/28/201468.2268.6867.8568.3514,613,500
2/27/201467.9068.2667.6167.905,632,920
2/26/201467.8568.2667.7867.9710,265,300
2/25/201467.7768.1467.6067.786,091,200
2/24/201467.7268.3567.7167.7511,196,700
2/21/201467.6767.8867.2067.648,399,360
2/20/201467.5668.0967.2567.537,509,230
2/19/201467.5068.2467.4567.6513,736,700
2/18/201467.4267.7067.0067.6712,370,800
2/14/201467.0067.4166.9767.276,969,550
2/13/201466.6767.3766.3967.0010,486,800
2/12/201466.9166.9166.4666.746,358,340
2/11/201466.6066.9966.2966.7013,251,800
2/10/201465.9666.6265.6966.4712,611,400
2/7/201465.7365.9665.3965.8710,916,000
2/6/201465.0865.4865.0665.4311,446,500
2/5/201464.7065.0464.5864.9512,270,400
2/4/201464.4365.0864.1364.9716,129,900
2/3/201465.2965.3564.0664.3016,058,300
1/31/201464.5865.6064.2565.2512,207,600
1/30/201464.4965.2764.4965.059,384,220
1/29/201464.1864.5663.9264.279,226,090
1/28/201464.0564.6864.0264.577,912,800
1/27/201464.3964.7363.6763.9211,158,300
1/24/201465.0665.0664.2364.3113,092,300
1/23/201465.1365.3964.5265.2710,437,400
1/22/201465.2465.6265.1465.308,165,470
1/21/201464.9065.3764.7565.1310,145,000
1/17/201464.9865.0164.5164.688,539,180
1/16/201464.6864.9664.6864.8911,237,800
1/15/201464.4364.9564.4264.747,612,560
1/14/201464.0564.6264.0064.445,319,500
1/13/201464.5164.5163.8564.048,249,090
1/10/201464.3064.7064.0264.4613,051,800
1/9/201463.9263.9263.2063.708,012,930
1/8/201463.6463.9363.2763.739,098,820
1/7/201463.8964.1263.4263.839,676,100
1/6/201463.4863.8763.2763.617,107,980
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center