ISHARES DOW JONES US REAL ESTA $68.31

up +0.11


18/6/2013 04:18 PM  |  NYSEARCA : IYR  |  Industries :
Type:

IYR historical data

Date Open High Low Close Volume
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
10/17/2011 52.43 52.43 51.26 51.44 93165
10/14/2011 52.01 52.84 51.85 52.65 82528
10/13/2011 51.55 51.88 50.49 51.46 81534
10/12/2011 51.46 52.51 51.01 51.82 107937
10/11/2011 51.54 51.78 50.77 50.99 118256
10/10/2011 50.63 51.95 50.43 51.95 104833
10/7/2011 51.29 51.40 49.45 49.56 127562
10/6/2011 49.55 51.06 49.08 51.00 143416
10/5/2011 50.15 50.15 47.68 49.63 177838
10/4/2011 47.60 50.08 46.70 50.01 224485
10/3/2011 50.18 50.92 48.18 48.19 143924
9/30/2011 51.10 51.93 50.52 50.57 88904
9/29/2011 52.18 52.24 51.15 51.94 71472
9/28/2011 52.49 52.84 51.08 51.18 78151
9/27/2011 53.02 53.36 52.14 52.49 96197
9/26/2011 51.61 52.05 50.92 51.94 82124
9/23/2011 50.87 51.49 50.43 51.29 143642
9/22/2011 51.21 52.37 50.68 51.43 153323
9/21/2011 55.39 55.57 52.68 52.76 144678
9/20/2011 55.57 56.23 55.34 55.41 90320
9/19/2011 55.59 56.08 55.38 55.57 102085
9/16/2011 56.35 56.75 55.57 56.69 110138
9/15/2011 55.86 56.29 55.48 56.23 102752
9/14/2011 55.21 55.74 54.34 55.16 129228
9/13/2011 55.00 55.16 54.30 54.85 112887
9/12/2011 53.75 54.86 53.62 54.80 125963
9/9/2011 55.65 56.02 54.20 54.63 132742
9/8/2011 56.25 57.02 55.99 56.21 107363
9/7/2011 55.66 56.76 54.82 56.62 108235
9/6/2011 53.18 54.99 53.15 54.78 117341
9/2/2011 54.97 55.91 54.79 54.90 94810
9/1/2011 57.06 57.38 56.03 56.26 123589
8/31/2011 57.05 57.46 56.47 57.22 119084
8/30/2011 56.20 56.97 55.45 56.61 104782
8/29/2011 55.42 56.42 55.27 56.39 80222
8/26/2011 53.53 54.79 52.50 54.65 168613
8/25/2011 55.34 55.87 53.36 53.85 128991
8/24/2011 54.37 55.17 53.77 55.01 117257
8/23/2011 53.24 54.45 52.82 54.40 155743
8/22/2011 54.11 54.25 52.38 53.09 130088
8/19/2011 53.23 54.49 52.87 52.99 169938
8/18/2011 54.67 55.14 53.48 54.07 232169
8/17/2011 56.73 57.19 56.05 56.50 104813
8/16/2011 55.98 56.78 55.53 56.43 109012
8/15/2011 55.12 56.66 55.00 56.64 135629
8/12/2011 55.50 56.00 54.44 54.69 147993
8/11/2011 52.63 55.81 52.33 54.77 267205
8/10/2011 52.31 54.76 51.91 52.33 409447
8/9/2011 49.87 53.59 49.35 53.59 383976
8/8/2011 51.87 52.55 49.05 49.05 333767
8/5/2011 55.40 55.50 52.76 53.61 261133
8/4/2011 56.87 57.06 54.28 54.74 197062
8/3/2011 57.86 57.98 56.08 57.52 183406
8/2/2011 59.19 59.63 57.82 57.88 131155
8/1/2011 61.10 61.10 59.22 59.63 109174
7/29/2011 59.90 60.53 59.05 60.43 108240
7/28/2011 60.50 60.99 59.86 60.40 94571
7/27/2011 61.89 61.92 60.43 60.49 118925
7/26/2011 62.26 62.40 61.71 62.16 54862
7/25/2011 62.24 62.57 62.00 62.16 55929
7/22/2011 62.63 62.95 62.38 62.87 57469
7/21/2011 62.33 62.88 62.33 62.55 75907
7/20/2011 61.89 62.16 61.56 62.15 63540
7/19/2011 60.99 61.75 60.89 61.69 70021
7/18/2011 61.13 61.13 60.20 60.64 76550
7/15/2011 60.71 61.21 60.41 61.19 77707
7/14/2011 61.40 61.41 60.35 60.53 106999
7/13/2011 61.99 62.02 61.17 61.21 119035
7/12/2011 61.39 62.52 61.26 61.73 138807
7/11/2011 61.90 62.17 61.47 61.52 95168
7/8/2011 62.30 62.74 62.00 62.70 61906
7/7/2011 62.52 63.00 62.47 62.92 85547
7/6/2011 61.53 62.21 61.46 62.14 67696
7/5/2011 61.49 61.90 61.06 61.76 73640
7/1/2011 60.37 61.51 60.36 61.38 89798
6/30/2011 60.34 60.64 60.09 60.30 76688
6/29/2011 59.75 60.32 59.55 60.22 93535
6/28/2011 59.17 59.57 58.87 59.56 91957
6/27/2011 58.80 59.25 58.71 59.07 69237
6/24/2011 59.02 59.27 58.43 58.76 68410
6/23/2011 59.63 59.69 58.77 59.36 164331
6/22/2011 60.45 61.02 60.38 60.47 70479
6/21/2011 60.41 60.69 60.07 60.60 108227
Marketplace
Trading Center