$70.95 0.00 (%) iSh US Re Est Shs - NYSEARCA

Sep. 15, 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
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
11/27/201262.9463.5962.5463.0822,289,900
11/26/201263.1263.7762.9363.4216,980,800
11/23/201263.0663.3562.8563.333,249,020
11/21/201262.7863.0662.4762.825,904,710
11/20/201262.5662.8662.1762.8612,749,600
11/19/201262.5162.7662.1962.4712,087,100
11/16/201261.3461.9561.0461.8913,806,600
11/15/201261.4061.8260.8461.1915,085,700
11/14/201262.8862.8861.2361.4615,786,300
11/13/201262.5563.0562.4762.686,952,940
11/12/201263.1563.1962.7162.885,452,400
11/9/201262.9263.4562.6962.989,951,980
11/8/201263.8163.8863.1463.199,477,300
11/7/201263.7164.1463.4763.8410,656,200
11/6/201264.2764.2963.7764.165,427,980
11/5/201264.4764.5163.6264.0210,212,600
11/2/201264.4364.9164.4164.508,886,300
11/1/201264.0264.3763.7564.0712,937,400
10/31/201263.5564.0363.3264.009,157,150
10/26/201263.6363.6862.8663.299,136,940
10/25/201264.2064.4463.0863.667,451,650
10/24/201264.0564.2663.6963.944,587,840
10/23/201264.0464.1863.4563.906,985,590
10/22/201264.7264.7864.1564.556,018,740
10/19/201265.4265.5664.7264.788,886,910
10/18/201264.6965.4264.6665.398,149,040
10/17/201264.4664.8564.2764.789,204,660
10/16/201264.5764.7864.5164.686,872,710
10/15/201263.9664.4063.4864.385,997,970
10/12/201264.2064.5063.8563.955,995,280
10/11/201264.3864.5964.1764.238,131,740
10/10/201264.1164.3963.9564.227,026,600
10/9/201264.4664.7264.0764.146,859,190
10/8/201264.3664.4864.2064.424,928,440
10/5/201264.6864.9464.4064.697,699,910
10/4/201264.8465.0064.2664.418,886,920
10/3/201264.4665.0964.3764.658,689,960
10/2/201264.0464.4663.9464.469,011,740
10/1/201264.5064.6163.4063.929,354,940
9/28/201264.2864.6363.9964.389,810,740
9/27/201264.3464.8264.2264.536,640,090
9/26/201264.1364.5464.0564.1810,239,100
9/25/201265.3665.3964.2164.248,618,940
9/24/201265.4766.0465.4565.7210,626,600
9/21/201266.0266.0365.7565.8011,144,100
9/20/201266.2566.2665.5665.8114,539,200
9/19/201266.9267.0266.5766.596,769,070
9/18/201267.3067.3666.7166.908,756,770
9/17/201267.7968.0367.3967.484,141,870
9/14/201267.5568.2667.5567.808,620,370
9/13/201266.6967.5566.5467.459,462,270
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center