$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
10/8/201363.6863.9663.0363.129,526,760
10/7/201363.2364.0763.1963.857,675,470
10/4/201363.8564.0563.2463.5713,297,400
10/3/201364.5364.6563.4063.8023,591,100
10/2/201364.3964.8364.1364.8011,800,100
10/1/201363.7865.2463.6564.7616,470,600
9/30/201364.0764.5263.5763.799,374,800
9/27/201364.5164.7864.0664.445,971,110
9/26/201364.3864.7164.2064.684,380,880
9/25/201364.1664.6963.8764.299,013,590
9/24/201364.4664.6164.0264.0713,075,400
9/23/201365.5165.8265.0265.1012,152,500
9/20/201366.7766.7965.3965.5217,910,100
9/19/201366.9767.5066.6266.6720,323,800
9/18/201364.6566.9763.9866.9337,540,700
9/17/201364.8565.2164.5864.678,761,630
9/16/201365.2165.6364.5664.7213,743,800
9/13/201364.0964.2763.8664.098,045,980
9/12/201364.5664.7463.8663.959,121,320
9/11/201363.8464.3663.8464.369,867,740
9/10/201364.1264.2363.5263.928,889,000
9/9/201363.0664.0062.7764.0011,123,900
9/6/201362.4663.2162.3962.7612,815,100
9/5/201362.0962.2361.5861.637,406,660
9/4/201361.7162.4861.5262.1611,140,200
9/3/201362.7162.8661.2561.7212,854,500
8/30/201362.7563.1162.1162.246,533,720
8/29/201362.4362.7762.1162.724,663,620
8/28/201362.7862.9362.4562.625,761,690
8/27/201362.6763.2562.5362.927,909,060
8/26/201363.4663.4863.0163.115,530,860
8/23/201362.7363.3662.4363.359,662,350
8/22/201362.4762.6561.9462.6215,039,600
8/21/201361.9763.2161.5862.2719,770,600
8/20/201361.2862.7161.2462.4020,078,000
8/19/201361.6661.8860.9260.9715,340,800
8/16/201363.0163.2461.7961.8122,159,100
8/15/201363.8363.8563.0263.2717,106,100
8/14/201364.5064.8564.3764.4913,474,200
8/13/201365.6065.6564.4464.6310,889,300
8/12/201365.9365.9565.3365.538,186,900
8/9/201365.2966.4165.2066.076,246,990
8/8/201365.5565.7065.1265.456,905,400
8/7/201365.6665.6665.0865.396,218,300
8/6/201365.7966.1465.5065.665,899,900
8/5/201365.9066.1965.7065.895,471,920
8/2/201366.5666.8265.9365.9316,858,400
8/1/201366.8666.9566.1866.2212,801,700
7/31/201367.3367.6866.0066.5917,579,900
7/30/201367.7568.3067.3467.526,200,370
7/29/201368.0368.2167.4967.606,999,910
7/26/201367.7868.1867.5368.145,576,920
7/25/201367.9368.0867.5367.9610,019,400
7/24/201369.4769.5367.5368.0413,685,800
7/23/201369.6069.6069.0769.394,929,950
7/22/201369.2569.4869.0469.424,684,690
7/19/201369.2369.4268.9569.227,701,380
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center