$74.00 +1.12 (%) iSh US Re Est Shs - NYSEARCA

Jul. 7, 2015 | 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
4/22/201468.9569.3168.6369.236,935,460
4/21/201468.8269.0068.5969.008,537,950
4/17/201468.8168.8868.3868.7116,935,200
4/16/201468.6869.0068.4968.909,370,860
4/15/201467.8868.5567.8168.4910,085,800
4/14/201467.7067.9667.3867.7710,463,400
4/11/201467.7968.1267.4167.529,716,130
4/10/201468.6068.8967.7667.938,411,250
4/9/201468.7668.7868.1368.547,283,850
4/8/201468.1668.6768.0468.598,741,520
4/7/201467.9268.7067.9168.2115,098,900
4/4/201468.2268.5467.8968.1412,055,000
4/3/201468.1068.2067.7167.8710,216,600
4/2/201467.8868.1867.7468.1110,488,700
4/1/201467.8968.1167.3268.1015,963,700
3/31/201467.6467.9067.0967.678,762,370
3/28/201467.0567.5166.9667.288,326,550
3/27/201466.5066.9066.2566.848,292,690
3/26/201467.1167.3666.4966.5210,498,200
3/25/201467.2167.3466.7967.2710,306,800
3/24/201468.4968.4967.1767.5510,919,300
3/21/201467.5868.1567.5267.9518,925,700
3/20/201467.1667.4366.6567.4015,716,900
3/19/201468.5568.8567.0367.3116,403,800
3/18/201468.2668.6068.0868.5210,663,100
3/17/201468.4968.6968.1068.229,020,190
3/14/201467.9168.4767.8668.118,557,450
3/13/201468.4068.4967.9168.099,383,600
3/12/201467.8868.3567.8868.316,888,430
3/11/201467.8468.3267.7968.1610,502,200
3/10/201467.9268.1467.4967.7911,747,500
3/7/201468.4668.6567.7468.0414,545,500
3/6/201469.0769.1268.5768.828,717,090
3/5/201469.2469.3368.6069.1512,690,900
3/4/201468.7569.3268.7569.2415,108,300
3/3/201467.9668.4667.8368.4011,517,800
2/28/201468.2268.6867.8568.3514,613,500
2/27/201467.9068.2667.6167.905,632,920
2/26/201467.8568.2667.7867.9710,265,300
2/25/201467.7768.1467.6067.786,091,200
2/24/201467.7268.3567.7167.7511,196,700
2/21/201467.6767.8867.2067.648,399,360
2/20/201467.5668.0967.2567.537,509,230
2/19/201467.5068.2467.4567.6513,736,700
2/18/201467.4267.7067.0067.6712,370,800
2/14/201467.0067.4166.9767.276,969,550
2/13/201466.6767.3766.3967.0010,486,800
2/12/201466.9166.9166.4666.746,358,340
2/11/201466.6066.9966.2966.7013,251,800
2/10/201465.9666.6265.6966.4712,611,400
2/7/201465.7365.9665.3965.8710,916,000
2/6/201465.0865.4865.0665.4311,446,500
2/5/201464.7065.0464.5864.9512,270,400
2/4/201464.4365.0864.1364.9716,129,900
2/3/201465.2965.3564.0664.3016,058,300
1/31/201464.5865.6064.2565.2512,207,600
1/30/201464.4965.2764.4965.059,384,220
1/29/201464.1864.5663.9264.279,226,090
1/28/201464.0564.6864.0264.577,912,800
1/27/201464.3964.7363.6763.9211,158,300
1/24/201465.0665.0664.2364.3113,092,300
1/23/201465.1365.3964.5265.2710,437,400
1/22/201465.2465.6265.1465.308,165,470
1/21/201464.9065.3764.7565.1310,145,000
1/17/201464.9865.0164.5164.688,539,180
1/16/201464.6864.9664.6864.8911,237,800
1/15/201464.4364.9564.4264.747,612,560
1/14/201464.0564.6264.0064.445,319,500
1/13/201464.5164.5163.8564.048,249,090
1/10/201464.3064.7064.0264.4613,051,800
1/9/201463.9263.9263.2063.708,012,930
1/8/201463.6463.9363.2763.739,098,820
1/7/201463.8964.1263.4263.839,676,100
1/6/201463.4863.8763.2763.617,107,980
1/3/201462.9563.5962.9263.356,368,420
1/2/201463.1363.2262.6062.9810,310,500
12/31/201363.2963.5262.9963.086,767,310
12/30/201363.2163.4363.1163.283,941,770
12/27/201363.2163.2362.7263.2311,549,200
12/26/201363.3363.5462.9163.154,603,630
12/24/201363.0563.2062.8963.083,641,530
12/23/201363.2863.3662.9162.978,197,480
12/20/201363.0463.4962.9063.4714,500,200
12/19/201363.6263.7062.6762.9812,584,500
12/18/201362.7063.9162.0263.7620,907,600
12/17/201362.3762.8362.1462.667,415,650
12/16/201362.6562.6562.1362.336,769,090
12/13/201362.2962.9862.1162.265,952,890
12/12/201362.3962.5061.9062.018,008,890
12/11/201363.8163.8162.3462.4313,703,100
12/10/201363.8864.1263.7663.816,791,810
12/9/201363.4663.8863.2063.819,699,830
12/6/201363.4763.5463.0763.409,929,910
12/5/201362.6863.0662.3462.9111,587,100
12/4/201362.0063.2361.9462.8415,225,500
12/3/201362.6362.9062.4762.707,106,810
12/2/201362.9963.3062.5662.779,128,380
11/29/201363.6963.8563.0563.104,961,720
11/27/201363.3263.7863.0263.695,205,290
11/26/201363.4063.4063.0263.046,277,300
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!