ISHARES DOW JONES US REAL ESTA $72.64

down -1.03


23/5/2013 04:23 PM  |  NYSEARCA : IYR  |  Industries :
Type:

IYR historical data

Date Open High Low Close Volume
3/12/2012 60.55 61.05 60.55 60.93 81162
3/9/2012 60.20 60.69 60.10 60.51 51755
3/8/2012 60.49 60.62 60.04 60.23 64072
3/7/2012 60.29 60.44 59.77 60.37 49254
3/6/2012 60.34 60.69 60.01 60.11 62416
3/5/2012 60.36 60.96 60.18 60.93 47551
3/2/2012 60.23 60.70 60.23 60.44 41896
3/1/2012 60.31 60.55 60.12 60.46 61131
2/29/2012 60.31 60.68 59.98 60.14 74849
2/28/2012 60.70 60.81 60.08 60.22 49055
2/27/2012 60.31 60.78 59.90 60.68 64160
2/24/2012 60.75 60.90 60.35 60.75 33729
2/23/2012 59.94 61.10 59.83 60.58 56798
2/22/2012 60.20 60.52 59.81 59.88 77642
2/21/2012 61.24 61.24 60.15 60.37 66326
2/17/2012 61.23 61.33 60.74 61.13 62924
2/16/2012 60.46 61.16 60.46 61.03 50546
2/15/2012 60.98 61.03 60.31 60.53 56794
2/14/2012 61.39 61.41 60.47 60.83 48644
2/13/2012 61.28 61.53 61.02 61.44 43562
2/10/2012 60.65 61.09 60.57 60.75 36887
2/9/2012 61.63 61.82 60.91 61.26 43099
2/8/2012 61.67 61.84 61.20 61.71 43311
2/7/2012 61.62 61.82 61.43 61.67 32248
2/6/2012 61.88 62.00 61.50 61.72 39693
2/3/2012 61.80 62.04 61.45 62.02 75779
2/2/2012 61.07 61.19 60.85 61.14 35027
2/1/2012 61.01 61.12 60.73 61.01 45137
1/31/2012 60.54 60.63 60.12 60.56 49735
1/30/2012 60.26 60.37 59.97 60.25 45883
1/27/2012 60.46 60.92 60.24 60.78 48960
1/26/2012 60.55 61.02 60.44 60.63 104590
1/25/2012 59.45 60.37 59.27 60.28 67388
1/24/2012 58.85 59.58 58.79 59.52 39899
1/23/2012 59.12 59.45 58.85 59.19 49060
1/20/2012 58.67 59.05 58.43 59.01 48349
1/19/2012 58.52 58.91 58.36 58.73 46690
1/18/2012 58.05 58.56 57.90 58.36 47706
1/17/2012 58.22 58.42 57.83 57.99 39821
1/13/2012 57.16 57.70 56.95 57.69 52695
1/12/2012 57.79 57.88 57.12 57.43 59694
1/11/2012 57.15 57.89 57.08 57.81 38154
1/10/2012 57.26 57.59 57.21 57.30 49740
1/9/2012 56.93 57.04 56.53 56.67 47401
1/6/2012 57.10 57.25 56.57 56.83 42222
1/5/2012 56.34 57.04 56.06 56.93 64327
1/4/2012 56.98 57.04 56.29 56.52 128392
1/3/2012 57.74 58.31 56.78 57.16 90540
12/30/2011 57.05 57.47 56.78 56.81 42700
12/29/2011 56.78 57.22 56.64 57.09 29519
12/28/2011 57.33 57.42 56.58 56.62 39003
12/27/2011 57.06 57.66 56.74 57.24 36202
12/23/2011 57.13 57.15 56.68 57.11 25073
12/22/2011 56.26 57.09 56.21 56.83 60710
12/21/2011 56.48 56.83 56.20 56.65 47676
12/20/2011 55.61 56.67 55.60 56.57 74947
12/19/2011 55.76 55.77 54.76 54.91 54108
12/16/2011 55.33 55.95 55.12 55.45 74655
12/15/2011 54.82 55.20 54.49 54.99 58996
12/14/2011 53.66 54.68 53.51 54.25 81054
12/13/2011 54.74 55.23 53.64 53.94 77369
12/12/2011 54.99 54.99 54.06 54.42 71769
12/9/2011 54.64 55.66 54.52 55.41 58694
12/8/2011 55.31 55.49 54.23 54.33 80268
12/7/2011 54.75 55.79 54.53 55.66 67180
12/6/2011 55.05 55.36 54.65 55.14 50080
12/5/2011 55.45 55.70 54.73 55.18 41344
12/2/2011 55.02 55.56 54.59 54.67 43694
12/1/2011 54.99 55.09 54.20 54.58 51566
11/30/2011 54.07 55.21 53.92 55.14 106232
11/29/2011 53.09 53.09 52.41 52.71 51561
11/28/2011 53.28 53.42 52.41 52.86 65858
11/25/2011 51.23 52.59 51.23 51.60 28079
11/23/2011 52.42 52.56 51.42 51.42 58598
11/22/2011 53.08 53.42 52.61 52.98 56151
11/21/2011 53.57 53.71 52.85 53.13 60268
11/18/2011 54.44 54.60 53.92 54.57 66091
11/17/2011 55.06 55.16 53.89 54.18 99733
11/16/2011 55.08 56.04 55.06 55.17 83875
11/15/2011 55.01 56.08 54.84 55.70 69049
11/14/2011 55.89 56.04 54.97 55.22 64350
11/11/2011 55.69 56.46 55.24 56.35 74482
11/10/2011 55.60 55.74 54.58 54.93 110255
11/9/2011 56.17 56.49 54.79 54.88 111094
11/8/2011 56.99 57.53 55.87 57.46 105582
11/7/2011 56.50 57.34 55.98 56.78 53805
11/4/2011 56.62 56.79 55.81 56.64 86578
11/3/2011 57.05 57.32 55.63 57.07 103102
11/2/2011 56.20 56.88 55.53 56.43 81930
11/1/2011 55.72 56.70 55.27 55.31 191796
10/31/2011 57.15 58.08 56.93 57.24 96366
10/28/2011 57.05 58.08 57.05 58.00 96220
10/27/2011 57.07 58.18 56.34 57.82 130694
10/26/2011 55.44 55.62 54.54 55.45 81694
10/25/2011 55.46 55.49 54.71 54.94 71135
10/24/2011 54.55 55.86 54.24 55.80 117015
10/21/2011 53.42 54.39 53.31 54.36 101779
10/20/2011 52.61 52.88 51.61 52.80 88170
10/19/2011 53.05 53.45 52.32 52.48 88683
10/18/2011 51.42 53.37 51.27 53.14 141397
Marketplace
Trading Center