ISHARES DOW JONES US REAL ESTA $75.23

up +0.47


17/5/2013 04:17 PM  |  NYSEARCA : IYR  |  Industries :
Type:

IYR historical data

Date Open High Low Close Volume
12/21/2012 64.12 64.80 64.12 64.62 106357
12/20/2012 64.16 64.84 64.02 64.82 111008
12/19/2012 64.42 64.51 64.03 64.09 81348
12/18/2012 64.36 65.24 64.30 64.97 260535
12/17/2012 64.20 64.34 63.92 64.31 126347
12/14/2012 63.98 63.99 63.74 63.91 70852
12/13/2012 64.46 64.46 63.76 63.99 95817
12/12/2012 64.63 64.76 64.13 64.42 64190
12/11/2012 64.64 64.76 64.39 64.46 60634
12/10/2012 64.45 64.68 64.27 64.38 87190
12/7/2012 64.22 64.39 64.11 64.38 130726
12/6/2012 63.69 64.13 63.50 64.12 80080
12/5/2012 63.92 63.97 63.24 63.56 107578
12/4/2012 63.75 64.15 63.61 63.73 126659
12/3/2012 63.93 64.12 63.60 63.81 95771
11/30/2012 63.36 63.80 63.36 63.63 106119
11/29/2012 63.34 63.43 62.87 63.38 158703
11/28/2012 62.90 63.09 62.40 62.97 122907
11/27/2012 62.94 63.59 62.54 63.08 222899
11/26/2012 63.12 63.77 62.93 63.42 169804
11/23/2012 63.06 63.35 62.85 63.33 32491
11/21/2012 62.78 63.06 62.47 62.82 59048
11/20/2012 62.56 62.86 62.17 62.86 127497
11/19/2012 62.51 62.76 62.19 62.47 120872
11/16/2012 61.34 61.95 61.04 61.89 138066
11/15/2012 61.40 61.82 60.84 61.19 150857
11/14/2012 62.88 62.88 61.23 61.46 157864
11/13/2012 62.55 63.05 62.47 62.68 69530
11/12/2012 63.15 63.19 62.71 62.88 54516
11/9/2012 62.92 63.45 62.69 62.98 99520
11/8/2012 63.81 63.88 63.14 63.19 94774
11/7/2012 63.71 64.14 63.47 63.84 106562
11/6/2012 64.27 64.29 63.77 64.16 54274
11/5/2012 64.47 64.51 63.62 64.02 102126
11/2/2012 64.43 64.91 64.41 64.50 88863
11/1/2012 64.02 64.37 63.75 64.07 129375
10/31/2012 63.55 64.03 63.32 64.00 91572
10/26/2012 63.63 63.68 62.86 63.29 91370
10/25/2012 64.20 64.44 63.08 63.66 74517
10/24/2012 64.05 64.26 63.69 63.94 45879
10/23/2012 64.04 64.18 63.45 63.90 69856
10/22/2012 64.72 64.78 64.15 64.55 60188
10/19/2012 65.42 65.56 64.72 64.78 88868
10/18/2012 64.69 65.42 64.66 65.39 81491
10/17/2012 64.46 64.85 64.27 64.78 92047
10/16/2012 64.57 64.78 64.51 64.68 68725
10/15/2012 63.96 64.40 63.48 64.38 59980
10/12/2012 64.20 64.50 63.85 63.95 59953
10/11/2012 64.38 64.59 64.17 64.23 81318
10/10/2012 64.11 64.39 63.95 64.22 70266
10/9/2012 64.46 64.72 64.07 64.14 68592
10/8/2012 64.36 64.48 64.20 64.42 49285
10/5/2012 64.68 64.94 64.40 64.69 77000
10/4/2012 64.84 65.00 64.26 64.41 88870
10/3/2012 64.46 65.09 64.37 64.65 86900
10/2/2012 64.04 64.46 63.94 64.46 90096
10/1/2012 64.50 64.61 63.40 63.92 93550
9/28/2012 64.28 64.63 63.99 64.38 98108
9/27/2012 64.34 64.82 64.22 64.53 66401
9/26/2012 64.13 64.54 64.05 64.18 102391
9/25/2012 65.36 65.39 64.21 64.24 86190
9/24/2012 65.47 66.04 65.45 65.72 106266
9/21/2012 66.02 66.03 65.75 65.79 111441
9/20/2012 66.25 66.26 65.56 65.81 145392
9/19/2012 66.92 67.02 66.57 66.59 67691
9/18/2012 67.30 67.36 66.71 66.90 87568
9/17/2012 67.79 68.03 67.39 67.48 41419
9/14/2012 67.55 68.26 67.55 67.80 86194
9/13/2012 66.69 67.55 66.54 67.45 94591
9/12/2012 66.50 66.64 66.24 66.64 66430
9/11/2012 66.12 66.42 66.00 66.39 59509
9/10/2012 66.50 66.50 66.01 66.13 59221
9/7/2012 66.52 66.68 66.33 66.56 58093
9/6/2012 66.23 66.45 66.14 66.44 64849
9/5/2012 65.99 66.05 65.57 65.92 73403
9/4/2012 65.51 66.02 65.08 65.96 103292
8/31/2012 65.59 65.65 65.00 65.63 44838
8/30/2012 65.19 65.41 65.06 65.37 44277
8/29/2012 65.49 65.58 65.26 65.44 33268
8/28/2012 65.15 65.46 64.88 65.42 42046
8/27/2012 65.19 65.31 64.87 65.16 28928
8/24/2012 64.65 65.15 64.53 65.02 41413
8/23/2012 64.90 65.03 64.59 64.77 45227
8/22/2012 64.88 65.00 64.33 64.94 49381
8/21/2012 65.12 65.28 64.89 65.00 36723
8/20/2012 65.09 65.18 64.59 65.00 53587
8/17/2012 65.08 65.19 64.87 65.05 68437
8/16/2012 64.68 65.10 64.38 65.08 73355
8/15/2012 64.41 64.81 64.35 64.61 29813
8/14/2012 64.69 64.74 64.33 64.43 36341
8/13/2012 64.46 64.61 64.17 64.46 34821
8/10/2012 64.34 64.52 64.20 64.48 27945
8/9/2012 64.47 64.75 64.26 64.34 49248
8/8/2012 64.67 64.77 64.29 64.53 56179
8/7/2012 65.74 65.75 64.83 64.92 59560
8/6/2012 65.96 66.13 65.57 65.60 40393
8/3/2012 65.86 66.09 65.68 65.79 51054
8/2/2012 64.95 65.32 64.71 65.31 59808
8/1/2012 65.72 66.10 65.21 65.24 52362
7/31/2012 65.54 65.65 65.22 65.43 61675
Marketplace
Trading Center