$69.03 -0.17 (%) iSh US Re Est Shs - NYSEARCA

Oct. 1, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
7/18/201368.8169.3668.7769.297,177,200
7/17/201368.7868.9268.3668.8614,463,700
7/16/201368.4368.8468.3268.506,890,970
7/15/201368.2468.7368.1868.616,986,250
7/12/201368.9068.9468.1268.3610,555,500
7/11/201367.9468.8667.8668.8116,742,000
7/10/201366.8167.2366.5466.9610,060,100
7/9/201366.5767.2466.2066.969,422,370
7/8/201366.0267.1066.0266.126,957,990
7/5/201366.4166.4564.6265.8616,119,700
7/3/201366.7567.0065.6766.568,076,430
7/2/201365.9867.1065.9266.8512,520,400
7/1/201366.5767.0465.9566.0814,941,100
6/28/201366.4566.8965.9266.4312,025,100
6/27/201366.0166.8465.8566.7213,893,700
6/26/201365.2665.7765.0965.5516,898,400
6/25/201364.6865.5364.1665.1918,040,500
6/24/201363.4965.4362.7164.0130,134,000
6/21/201364.2265.0963.3164.4224,106,800
6/20/201365.4965.7763.3863.6731,603,100
6/19/201368.4768.6766.1366.2634,471,400
6/18/201368.2568.8867.8768.3114,319,100
6/17/201368.4368.8467.7468.2010,786,100
6/14/201367.9068.9867.7468.1113,991,400
6/13/201365.8468.1265.7967.9421,085,000
6/12/201367.4167.4365.7765.9316,537,700
6/11/201367.3367.6666.8766.9117,775,700
6/10/201368.6368.7967.7867.9517,666,100
6/7/201368.7768.8367.6568.5516,045,800
6/6/201367.2868.6567.0268.5921,649,800
6/5/201368.1168.3167.2167.3319,959,500
6/4/201368.8769.1168.0568.0617,821,300
6/3/201368.7169.3468.0668.8625,224,100
5/31/201369.2570.0468.6668.6920,832,400
5/30/201370.2170.7069.4669.5413,778,500
5/29/201371.1171.1569.2570.2123,698,400
5/28/201373.0673.2271.2071.6415,416,700
5/24/201372.4072.4671.6172.3611,804,000
5/23/201373.0873.0872.0372.6417,882,300
5/22/201375.6476.2173.3373.6726,254,200
5/21/201375.4075.6975.3375.545,619,380
5/20/201375.2375.3574.9375.196,559,950
5/17/201374.9075.2474.6975.2311,377,700
5/16/201374.9475.1774.4874.7611,084,100
5/15/201374.3475.0173.9875.0012,938,800
5/14/201374.0374.4974.0374.346,114,490
5/13/201373.8474.0373.6573.955,141,440
5/10/201374.0074.0073.6573.844,807,500
5/9/201374.2074.2573.6073.8212,540,900
5/8/201373.9074.3173.7974.205,550,450
5/7/201373.8874.0573.4974.027,326,410
5/6/201373.3573.6773.3073.594,539,220
5/3/201373.6073.7773.1573.306,804,280
5/2/201372.9473.5172.9373.244,746,650
5/1/201373.4473.5072.7672.9619,735,300
4/30/201372.7573.4972.5773.467,901,070
4/29/201372.4372.7772.2072.754,371,590
4/26/201372.4172.7072.1472.194,196,210
4/25/201372.4972.8071.9972.528,899,830
4/24/201372.5872.6272.2172.615,242,080
4/23/201372.2272.5071.8572.386,059,490
4/22/201371.9772.1471.4871.965,361,860
4/19/201371.4471.9871.0371.8616,957,500
4/18/201371.0871.1870.6371.0416,557,900
4/17/201371.6371.6670.5771.048,952,680
4/16/201371.2071.9570.8071.916,787,030
4/15/201372.1072.2570.7970.7910,229,500
4/12/201372.0872.6071.9872.606,908,380
4/11/201371.9072.5371.8472.1811,137,100
4/10/201371.5771.9471.4471.835,585,820
4/9/201371.4871.6571.0171.416,504,500
4/8/201370.9971.4570.4771.389,494,660
4/5/201369.8970.7269.7570.729,219,300
4/4/201369.5970.6169.4870.5315,045,700
4/3/201370.1170.1169.2869.515,906,600
4/2/201369.9670.1269.7269.887,683,770
4/1/201369.5169.7069.1669.7010,676,000
3/28/201369.2669.5569.0369.4810,163,600
3/27/201368.8269.2168.6869.165,747,730
3/26/201368.6369.1168.6369.058,878,990
3/25/201368.9369.0068.4168.5410,970,400
3/22/201368.9969.2668.8569.175,176,580
3/21/201368.6969.2268.6968.754,806,940
3/20/201368.9868.9968.6468.989,476,840
3/19/201369.0769.1468.2368.588,311,350
3/18/201368.6569.0968.6569.0717,335,500
3/15/201369.1469.2968.8669.267,085,040
3/14/201368.9569.3268.8669.2310,380,100
3/13/201368.8269.0068.5668.866,189,660
3/12/201369.0869.0968.6868.846,247,260
3/11/201368.9769.0968.6469.0911,877,800
3/8/201369.0769.1368.4468.826,934,200
3/7/201369.1469.2368.6968.786,954,550
3/6/201369.4369.5568.8269.0311,622,400
3/5/201369.1269.4268.7769.296,176,990
3/4/201368.1268.9168.1268.769,589,650
3/1/201367.8568.3367.5968.2511,331,200
2/28/201368.1068.4467.9768.127,917,770
2/27/201367.5968.4267.4568.117,675,170
2/26/201367.3367.6767.0067.597,439,140
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center