ISHARES DOW JONES US REAL ESTA $68.31

up +0.11


18/6/2013 04:18 PM  |  NYSEARCA : IYR  |  Industries :
Type:

IYR historical data

Date Open High Low Close Volume
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
7/30/2012 65.30 65.76 65.23 65.50 45875
7/27/2012 64.80 65.74 64.80 65.32 53305
7/26/2012 64.71 65.13 64.28 64.59 53632
7/25/2012 64.34 64.44 63.73 64.07 35057
7/24/2012 64.42 64.55 63.69 64.08 69321
7/23/2012 63.99 64.48 63.85 64.34 54835
7/20/2012 64.57 64.89 64.39 64.73 61637
7/19/2012 65.67 65.68 64.51 64.95 75542
7/18/2012 65.79 65.90 65.27 65.50 65670
7/17/2012 65.63 66.21 65.18 66.01 75040
7/16/2012 65.11 65.57 65.10 65.46 57015
7/13/2012 64.59 65.32 64.55 65.21 50331
7/12/2012 63.79 64.78 63.67 64.51 112748
7/11/2012 64.13 64.40 63.78 64.23 88121
7/10/2012 65.10 65.18 63.80 64.13 105021
7/9/2012 64.82 64.95 64.50 64.90 54006
7/6/2012 64.22 64.88 64.05 64.77 39315
7/5/2012 64.92 65.09 64.50 64.68 47156
7/3/2012 64.84 65.19 64.59 64.98 46494
7/2/2012 64.28 64.66 63.90 64.62 61041
6/29/2012 63.52 64.03 63.35 63.94 103430
6/28/2012 61.70 62.59 61.39 62.52 70677
6/27/2012 61.75 62.05 61.50 62.00 78413
6/26/2012 61.52 61.86 61.15 61.61 65276
6/25/2012 61.00 61.49 60.92 61.34 72175
6/22/2012 61.93 62.05 61.29 61.68 61914
6/21/2012 62.69 62.81 61.55 61.63 88980
6/20/2012 62.75 62.89 62.26 62.61 84108
6/19/2012 62.73 63.07 62.24 62.69 70397
6/18/2012 62.10 63.22 62.10 62.95 72025
6/15/2012 62.35 62.54 61.96 62.46 65368
6/14/2012 61.40 62.32 61.23 62.07 82599
6/13/2012 61.33 61.97 60.99 61.24 63229
6/12/2012 61.17 61.65 60.69 61.53 93461
6/11/2012 62.71 62.80 60.88 60.96 103179
6/8/2012 61.34 62.18 61.21 62.18 64249
6/7/2012 62.35 62.46 61.26 61.41 85129
6/6/2012 60.79 61.73 60.66 61.71 90974
6/5/2012 59.05 60.56 59.04 60.42 94895
6/4/2012 59.69 59.84 58.88 59.25 80069
6/1/2012 60.26 60.52 59.59 59.67 98186
5/31/2012 60.91 61.68 60.31 61.22 76533
5/30/2012 61.78 61.87 60.83 60.84 116918
5/29/2012 61.92 62.30 61.63 62.29 58569
5/25/2012 61.67 61.86 61.23 61.45 44958
5/24/2012 61.58 61.96 60.98 61.63 52182
5/23/2012 60.93 61.50 60.28 61.44 69000
5/22/2012 61.15 61.58 60.93 61.18 68580
5/21/2012 59.87 61.20 59.86 61.05 97396
5/18/2012 60.64 60.92 59.65 59.82 112407
5/17/2012 62.10 62.24 60.44 60.44 146434
5/16/2012 63.17 63.20 62.15 62.16 64041
5/15/2012 63.30 63.30 62.74 62.93 60464
5/14/2012 63.41 63.76 63.17 63.24 76583
5/11/2012 63.48 64.21 63.33 64.02 56017
5/10/2012 64.22 64.23 63.46 63.75 85291
5/9/2012 63.39 64.18 63.24 63.81 70692
5/8/2012 63.66 64.02 63.34 63.96 49879
5/7/2012 63.52 64.20 63.38 64.02 58589
5/4/2012 64.00 64.02 63.48 63.66 47207
5/3/2012 64.53 64.78 64.15 64.15 58422
5/2/2012 64.15 64.52 63.83 64.37 50129
5/1/2012 63.85 64.87 63.81 64.47 77770
4/30/2012 63.89 64.06 63.47 63.91 56586
4/27/2012 63.91 64.12 63.47 64.00 52812
4/26/2012 63.24 63.76 63.15 63.69 58224
4/25/2012 63.08 63.47 63.03 63.42 68368
4/24/2012 61.87 62.76 61.87 62.73 67236
4/23/2012 62.07 62.09 61.49 61.94 51964
4/20/2012 62.18 62.79 62.02 62.52 63391
4/19/2012 61.94 62.23 61.57 61.87 59511
4/18/2012 62.00 62.23 61.86 61.90 35879
4/17/2012 62.14 62.49 61.59 62.23 76148
4/16/2012 61.33 62.06 61.17 61.70 78405
4/13/2012 61.21 61.36 60.83 60.99 51991
4/12/2012 60.59 61.34 60.34 61.31 68032
4/11/2012 60.25 60.50 60.00 60.45 53515
4/10/2012 60.83 61.09 59.64 59.74 95352
4/9/2012 60.70 61.17 60.55 60.92 35118
Marketplace
Trading Center