$82.16 -0.36 (%) iSh US Re Est Shs - NYSE ARCA

Aug. 30, 2016 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
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
11/5/201575.9576.2275.4676.168,065,910
11/4/201576.2076.4875.7475.947,163,710
11/3/201576.7576.7776.0176.317,607,350
10/30/201575.9276.1375.2775.369,418,510
10/29/201575.6776.0675.4275.917,657,820
10/28/201575.7476.3674.6575.9916,084,400
10/27/201575.6875.9275.3075.709,751,820
10/26/201575.9676.1075.3275.896,239,010
10/23/201576.9877.0075.4475.908,062,950
10/22/201575.8976.7775.7776.608,893,890
10/21/201576.0576.3475.6575.775,887,920
10/20/201575.5676.1775.5676.0410,961,400
10/19/201575.0375.9974.8875.957,806,750
10/16/201574.5775.1774.5475.065,913,740
10/15/201573.7874.5073.6774.465,691,980
10/14/201574.2374.3573.4473.628,572,850
10/13/201574.3574.6973.9374.108,391,070
10/12/201574.2974.9274.1174.655,143,550
10/9/201574.6174.7073.8974.255,761,870
10/8/201573.6374.4573.4274.338,343,430
10/7/201573.4673.7673.0473.726,780,160
10/6/201573.2173.5172.8673.014,900,950
10/5/201572.0273.2971.9873.196,663,020
10/2/201571.5471.9070.5571.9012,667,900
10/1/201571.0671.3770.5471.288,296,480
9/30/201570.7771.0570.3270.959,887,100
9/29/201569.7870.6469.6370.2510,142,100
9/28/201570.7970.8869.3069.7611,976,500
9/25/201570.9971.5670.6371.048,098,160
9/24/201571.9272.1870.9771.359,862,510
9/23/201572.0272.3971.5472.016,846,140
9/22/201572.2472.4071.4871.687,487,290
9/21/201572.0472.9572.0472.6412,965,300
9/18/201571.4972.8971.2872.0115,598,900
9/17/201571.5673.4871.2072.2523,255,500
9/16/201570.6071.7070.5971.556,440,070
9/15/201570.0770.8569.6870.647,419,210
9/14/201570.3070.3169.8970.056,123,800
9/11/201569.2070.1268.8370.098,895,170
9/10/201568.7069.6568.7068.968,826,110
9/9/201570.2970.5768.7868.889,367,590
9/8/201568.9569.9468.9569.7311,894,600
9/4/201569.5369.6468.2868.6911,283,100
9/3/201569.8170.5469.7770.028,479,820
9/2/201569.7970.0469.2369.888,836,840
9/1/201569.7870.1068.6969.1412,235,700
8/31/201571.8771.9470.4870.4810,548,700
8/28/201571.8072.0771.4871.918,457,260
8/27/201571.3972.5570.7471.9912,395,800
8/26/201569.5370.7769.1570.5715,152,900
8/25/201572.2472.2568.7868.8519,250,300
8/24/201571.7772.9170.3970.6330,430,400
8/21/201575.1475.4374.0174.0915,775,200
8/20/201575.7476.0575.4375.5710,035,600
8/19/201576.3176.5275.7376.1612,455,800
8/18/201576.2676.6976.2176.587,646,050
8/17/201575.9576.5575.6476.5213,312,500
8/14/201575.3876.0075.1075.956,171,970
8/13/201575.3475.8474.7375.526,766,310
8/12/201574.9975.4274.5175.379,449,180
8/11/201574.6975.4874.4775.2615,118,000
8/10/201575.0175.1674.4474.766,650,660
8/7/201574.4174.8873.9574.758,922,250
8/6/201574.4874.6373.4574.4912,177,900
8/5/201575.0075.0974.2274.4919,488,200
8/4/201575.0775.5974.6474.8111,675,200
8/3/201574.8475.2674.7675.206,576,260
7/31/201574.9975.3874.7074.8310,817,000
7/30/201574.3174.6474.1274.356,573,770
7/29/201574.2974.7873.8074.637,110,970
7/28/201573.9474.4873.9474.256,276,040
7/27/201574.0574.5073.9074.116,326,090
7/24/201573.9674.2873.7073.955,632,000
7/23/201574.5774.6173.4973.938,558,030
7/22/201574.4174.8174.2874.466,674,750
7/21/201574.4574.8474.2574.255,816,160
7/20/201574.4474.6874.0574.524,780,480
7/17/201574.9074.9074.1874.3911,760,900
7/16/201574.6374.8174.3474.686,128,520
7/15/201573.8074.3873.7774.155,691,870
7/14/201573.9674.3573.7374.085,039,210
7/13/201573.9174.6973.5973.889,096,270
7/10/201573.4274.2873.3773.7712,232,300
7/9/201573.8674.0673.0873.268,497,070
7/8/201573.6773.9873.4373.617,358,520
7/7/201573.4574.1573.1974.0012,555,400
7/6/201572.3373.0472.1472.8811,054,900
7/2/201572.7973.3972.4772.557,691,760
7/1/201571.2872.4171.0772.3910,856,300
6/30/201571.8572.0071.2471.3013,702,600
6/29/201572.5172.9071.2971.337,226,270
6/26/201572.0572.6871.8572.499,671,130
6/25/201572.7672.8572.1172.1410,651,800
6/24/201573.2873.4772.7772.837,574,840
6/23/201574.0574.2373.6673.9010,518,500
6/22/201574.8075.3174.2574.269,208,760
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center