$76.23 +0.21 (%) iSh US Re Est Shs - NYSEARCA

Nov. 25, 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
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
2/25/201368.3268.4666.9967.009,208,150
2/22/201367.8468.1567.7968.156,630,580
2/21/201367.9668.0867.4067.5713,125,200
2/20/201368.6568.8868.1068.109,973,540
2/19/201368.4368.6968.2868.6812,187,000
2/15/201368.2068.2567.9568.216,449,780
2/14/201368.3968.3968.0768.134,100,310
2/13/201368.5568.6468.2168.404,418,320
2/12/201368.1268.4367.9768.437,218,540
2/11/201367.8668.0667.8668.036,097,010
2/8/201367.4267.9867.4267.968,139,510
2/7/201367.8167.8467.1567.298,388,240
2/6/201367.3267.7067.1967.614,489,490
2/5/201367.7567.8467.4167.496,245,880
2/4/201367.4867.7967.3267.5814,185,100
2/1/201367.6367.8567.4067.7211,330,400
1/31/201367.6567.6667.1767.278,189,530
1/30/201368.1368.3167.5567.667,716,590
1/29/201368.0668.3168.0668.294,723,140
1/28/201368.3068.3067.8868.167,967,040
1/25/201368.0668.1467.7668.096,291,010
1/24/201367.8168.0467.6267.816,017,300
1/23/201367.7267.8667.5267.734,036,520
1/22/201367.4167.7267.3567.727,006,720
1/18/201367.3767.4366.9367.3817,259,600
1/17/201367.0667.1866.3366.985,652,360
1/16/201366.7766.8566.5966.835,175,960
1/15/201366.4966.9766.3766.906,783,750
1/14/201366.6066.6866.4066.595,420,320
1/11/201366.5066.6766.2666.493,889,090
1/10/201366.7066.7066.2766.506,132,660
1/9/201366.2366.4366.1366.345,562,290
1/8/201366.1066.2865.9066.095,438,540
1/7/201366.0466.2465.8966.226,133,530
1/4/201365.8866.1565.6466.1214,123,300
1/3/201365.6965.9865.5765.7213,888,100
1/2/201365.6365.8965.2965.7212,173,400
12/31/201264.0564.7363.8864.677,477,860
12/28/201264.2864.6564.0364.083,957,250
12/27/201264.4564.7263.8164.478,055,380
12/26/201264.7864.7864.2264.395,901,670
12/24/201264.5764.8764.3264.716,645,320
12/21/201264.1264.8064.1264.6210,638,700
12/20/201264.1664.8464.0264.8211,100,800
12/19/201264.4264.5164.0364.098,134,790
12/18/201264.3665.2464.3064.9726,053,500
12/17/201264.2064.3463.9264.3112,634,700
12/14/201263.9863.9963.7463.917,085,170
12/13/201264.4664.4663.7663.999,581,620
12/12/201264.6364.7664.1364.426,418,950
12/11/201264.6464.7664.3964.466,063,380
12/10/201264.4564.6864.2764.388,718,990
12/7/201264.2264.3964.1164.3813,072,600
12/6/201263.6964.1363.5064.128,008,000
12/5/201263.9263.9763.2463.5610,757,800
12/4/201263.7564.1563.6163.7312,665,800
12/3/201263.9364.1263.6063.819,577,030
11/30/201263.3663.8063.3663.6310,611,800
11/29/201263.3463.4362.8763.3815,870,300
11/28/201262.9063.0962.4062.9712,290,700
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center