$76.88 +1.68 (%) iSh US Re Est Shs - NYSEARCA

Dec. 17, 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
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
9/12/201266.5066.6466.2466.646,642,910
9/11/201266.1266.4266.0066.395,950,820
9/10/201266.5066.5066.0166.135,922,040
9/7/201266.5266.6866.3366.565,809,260
9/6/201266.2366.4566.1466.446,484,820
9/5/201265.9966.0565.5765.927,340,250
9/4/201265.3366.0265.0865.9610,329,100
8/31/201265.5965.6565.0065.634,483,730
8/30/201265.1965.4165.0665.374,427,630
8/29/201265.4965.5865.2665.443,326,710
8/28/201265.1565.4664.8865.424,204,590
8/27/201265.1965.3164.8765.162,892,800
8/24/201264.6565.1564.5365.024,141,210
8/23/201264.9065.0364.5964.774,522,640
8/22/201264.8865.0064.3364.944,938,070
8/21/201265.1265.2864.8965.003,672,250
8/20/201265.0965.1864.5965.005,358,670
8/17/201265.0865.1964.8765.056,843,640
8/16/201264.6865.1064.3865.087,335,440
8/15/201264.4164.8164.3564.612,981,240
8/14/201264.6964.7464.3364.433,634,030
8/13/201264.4664.6164.1764.463,482,060
8/10/201264.3464.5264.2064.482,794,470
8/9/201264.4764.7564.2664.344,924,750
8/8/201264.6764.7764.2964.535,618,320
8/7/201265.7465.7564.8364.925,955,920
8/6/201265.9666.1365.5765.604,039,270
8/3/201265.8666.0965.6865.795,105,340
8/2/201264.9565.3264.7165.315,980,740
8/1/201265.7266.1065.2165.245,236,200
7/31/201265.5465.6565.2265.436,167,440
7/30/201265.3065.7665.2365.504,587,440
7/27/201264.8065.7464.8065.325,330,440
7/26/201264.7165.1364.2864.595,363,200
7/25/201264.3464.4463.7364.073,505,650
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center