$78.24 0.00 (%) iSh US Re Est Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
3/19/201580.0780.5579.8280.0211,850,700
3/18/201578.5780.4578.2180.1418,583,800
3/17/201578.6278.9578.2278.599,367,690
3/16/201578.1579.0578.1578.667,447,770
3/13/201578.0378.1677.4077.816,949,440
3/12/201577.2578.1577.1778.108,212,330
3/11/201576.8977.1276.5776.838,404,660
3/10/201576.8277.1876.6676.7212,492,000
3/9/201576.9477.1976.7077.109,657,370
3/6/201577.7177.8476.3376.4220,520,000
3/5/201578.7979.4978.7578.8210,928,000
3/4/201579.2479.3378.4478.568,348,990
3/3/201579.1179.4278.6779.229,993,120
3/2/201579.1480.2279.1479.4314,633,600
2/27/201578.6079.2378.3079.128,342,280
2/26/201578.9679.2778.3778.569,507,800
2/25/201578.9779.9878.9479.2310,763,300
2/24/201580.0880.1378.7879.0620,628,500
2/23/201580.2680.6279.9080.5813,375,200
2/20/201579.6980.1579.1379.9511,002,900
2/19/201580.0880.6579.1179.2212,481,500
2/18/201580.2780.8779.5880.7614,340,800
2/17/201580.0880.9879.9680.0812,515,100
2/13/201580.7981.0079.9080.318,445,850
2/12/201580.5080.8179.8080.759,485,220
2/11/201580.0780.4379.3479.897,335,810
2/10/201579.8480.2179.2080.069,174,010
2/9/201580.0680.5579.7579.788,727,850
2/6/201582.1082.1379.8580.1616,536,500
2/5/201581.5682.4181.4382.3310,348,300
2/4/201581.4981.8081.0681.487,781,920
2/3/201580.7281.8080.5481.729,988,840
2/2/201581.2681.2779.5680.9724,404,900
1/30/201582.5782.5781.1781.2310,085,200
1/29/201582.7382.7381.8182.586,878,060
1/28/201583.2183.5482.4282.4412,341,600
1/27/201582.8483.3382.7083.034,193,150
1/26/201582.3783.1682.1383.148,672,480
1/23/201582.4582.7682.1582.335,036,780
1/22/201581.2682.5681.1582.5010,640,200
1/21/201580.9881.0580.6480.926,809,840
1/20/201581.9082.0680.8181.0414,678,600
1/16/201580.9081.7980.7381.6812,006,100
1/15/201581.1781.2380.5980.9912,157,200
1/14/201579.9880.9079.8280.8810,170,100
1/13/201580.6881.0379.8980.3512,015,700
1/12/201580.2480.6380.0080.567,157,960
1/9/201580.1580.4379.6180.127,466,590
1/8/201579.8480.2779.4780.0910,114,600
1/6/201578.2378.9378.1578.6212,123,800
1/5/201577.5978.2277.4478.0517,764,500
1/2/201577.4777.9477.0877.7912,872,400
12/31/201478.2678.6276.7676.849,269,260
12/30/201477.8978.4177.8378.047,674,500
12/29/201477.7078.4477.4878.123,913,320
12/26/201477.6577.9777.6377.782,902,970
12/24/201477.9778.2677.4377.484,057,540
12/23/201479.0279.1378.4578.619,392,610
12/22/201477.7079.0177.6579.0115,917,300
12/19/201477.4577.9877.3277.739,311,440
12/18/201477.2177.5776.9077.5714,002,900
12/17/201475.4676.9075.3576.8818,752,800
12/16/201475.6575.9774.9275.2014,201,200
12/15/201476.6276.8675.4375.5510,420,800
12/12/201477.0277.3676.4376.4512,861,800
12/11/201477.0577.4777.0577.1511,043,400
12/10/201476.9877.3876.7677.088,776,730
12/9/201476.6477.4276.4577.268,587,180
12/8/201476.6377.4276.4477.0013,087,400
12/5/201476.6376.8476.1476.6618,115,200
12/4/201477.0877.1376.5377.0611,707,200
12/3/201477.0377.1476.7576.946,650,410
12/2/201476.5877.1076.1777.018,923,580
12/1/201476.9077.3476.3076.746,441,110
11/28/201476.6677.7276.6277.026,364,750
11/26/201476.3876.8576.2676.8024,093,400
11/25/201476.1676.3875.9176.235,977,220
11/24/201476.0676.2275.8876.026,410,830
11/21/201475.8975.8975.5175.8011,642,100
11/20/201474.8475.2574.6175.255,225,720
11/19/201475.4675.5475.0075.046,087,720
11/18/201475.2375.6475.0675.518,649,370
11/17/201474.8175.2674.8175.155,108,130
11/14/201475.3475.4874.7274.8710,126,800
11/13/201475.2075.5675.0875.334,929,920
11/12/201475.4275.4774.8275.036,982,870
11/11/201475.6475.8775.0975.424,006,380
11/10/201474.7575.6874.7575.615,578,820
11/7/201475.4375.5574.9175.2711,903,100
11/6/201475.6176.0075.1475.339,263,600
11/5/201475.7475.9875.1975.6515,315,300
11/4/201475.5575.7074.9475.659,954,630
11/3/201474.9875.6074.9275.5612,949,400
10/31/201474.6375.1774.5374.9811,739,400
10/30/201473.5674.5073.5674.429,237,470
10/29/201474.1874.3173.2573.7917,119,500
10/28/201473.8374.3573.5574.345,225,370
10/27/201473.5874.1273.5174.109,245,140
10/24/201473.6173.9173.2173.666,597,290
10/23/201473.2773.8173.1573.637,542,480
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center