$78.02 0.00 (%) iSh US Re Est Shs - NYSE ARCA

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
4/6/201677.2977.6376.9177.555,611,940
4/5/201677.3877.6377.1377.3610,308,600
4/4/201677.9478.1077.5477.806,863,400
4/1/201677.5178.0477.3177.9111,121,200
3/31/201677.3377.9677.2677.865,861,150
3/30/201677.8077.9077.3477.405,648,080
3/29/201676.3877.5575.8277.529,814,890
3/28/201675.5876.2175.3776.016,314,840
3/24/201675.0975.4874.7275.435,751,970
3/23/201675.9376.0275.3675.375,198,920
3/22/201676.5476.9976.3376.819,185,790
3/21/201677.0077.4576.6676.797,313,810
3/18/201677.8277.9377.2677.297,792,730
3/17/201676.6977.7776.3777.599,730,970
3/16/201675.4376.6275.1276.528,958,620
3/15/201675.1975.7275.0675.567,123,530
3/14/201675.4375.6775.1575.585,223,970
3/11/201674.7275.7074.5075.689,317,620
3/10/201674.5874.8273.1273.938,689,790
3/9/201673.9474.5073.8474.123,475,050
3/8/201675.0375.0373.7173.827,102,860
3/7/201674.0974.7773.9674.598,084,230
3/4/201674.0274.5873.9074.455,268,130
3/3/201673.9174.3073.5774.256,396,620
3/2/201672.7773.8872.7673.886,681,020
3/1/201671.7673.4071.7573.3215,292,900
2/29/201671.4772.3671.3171.468,193,740
2/26/201671.5072.1471.5071.586,575,400
2/25/201670.8971.8470.7271.806,773,800
2/24/201670.2170.7069.7470.525,451,980
2/23/201670.3371.1970.3370.494,253,270
2/22/201670.3171.0870.3070.669,057,380
2/19/201669.4470.2069.1469.857,120,910
2/18/201669.0669.8968.8569.707,608,160
2/17/201668.7569.7568.5769.048,160,770
2/16/201667.5768.4867.4368.427,284,800
2/12/201666.8867.2866.5467.139,710,460
2/11/201666.2766.7165.8866.2712,573,300
2/10/201667.1768.2167.1067.269,704,480
2/9/201667.1567.6066.3466.9113,482,200
2/8/201669.3069.7667.0568.0114,662,000
2/5/201671.3171.4670.0370.0711,681,100
2/4/201671.2272.0870.9671.686,837,750
2/3/201671.7271.8870.6071.609,725,570
2/2/201671.6271.9270.9271.2510,321,700
2/1/201671.7072.6071.3272.0117,044,700
1/29/201670.7372.0170.4172.0016,413,000
1/28/201671.2871.5470.1970.4713,330,300
1/27/201671.9471.9470.4270.9411,347,200
1/26/201670.9372.0970.9172.069,312,870
1/25/201671.0771.7370.5070.5510,029,600
1/22/201670.1571.5569.9371.2512,986,400
1/21/201669.1070.3268.7069.3313,935,300
1/20/201670.0070.2367.3368.8721,693,100
1/19/201670.6671.4770.5370.7515,626,800
1/15/201670.4970.8169.8770.5414,280,200
1/14/201671.4172.0070.8171.3510,981,100
1/13/201672.8973.3171.3171.4511,502,400
1/12/201673.5273.6372.1672.5510,253,000
1/11/201673.0673.4572.7873.069,585,260
1/8/201674.2274.3272.6472.7710,708,700
1/7/201674.2374.6473.6273.6411,830,900
1/6/201674.9575.4474.8375.3211,334,600
1/5/201674.3375.7874.2475.5711,206,900
1/4/201674.7174.7173.5774.3514,761,900
12/31/201575.7675.8574.9875.087,588,370
12/30/201576.0576.1375.5775.654,516,310
12/29/201575.4976.0975.4175.995,219,260
12/28/201574.7575.3274.5775.226,272,770
12/24/201574.9775.2474.6175.003,726,640
12/23/201575.1875.9775.1475.947,034,160
12/22/201575.1475.5074.8875.098,286,790
12/21/201574.9175.1174.3674.789,353,730
12/18/201575.1575.4074.3774.4014,399,200
12/17/201575.9075.9075.1075.369,570,790
12/16/201574.5775.8774.5075.7315,076,200
12/15/201573.9174.6273.7774.2710,914,100
12/14/201572.9373.7272.6173.4613,501,300
12/11/201573.2873.6372.8073.2310,311,100
12/10/201573.9174.3473.4973.576,709,420
12/9/201574.0474.8573.6673.9913,820,000
12/8/201574.3074.7674.1074.459,961,040
12/7/201574.7275.0074.3574.639,785,590
12/4/201573.7975.0673.6074.839,648,400
12/3/201574.5374.6673.4073.6014,229,900
12/2/201575.8176.0474.6274.708,035,580
12/1/201575.5076.2175.1776.149,098,110
11/30/201575.8076.0874.9975.2112,528,300
11/27/201574.9175.9174.9175.693,255,260
11/25/201574.9175.2874.8475.094,324,400
11/24/201575.3175.3174.2574.849,755,400
11/23/201575.0875.5174.9675.215,148,670
11/20/201574.3975.1774.3875.087,804,830
11/19/201574.2874.6274.0274.326,543,000
11/18/201573.5974.1773.1274.118,297,830
11/17/201573.1973.9672.9673.339,096,320
11/16/201572.3073.3172.3073.297,639,890
11/13/201573.3973.6172.4372.4411,693,000
11/12/201573.6573.8773.1273.216,101,860
11/11/201573.6774.0873.4973.744,765,360
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center