$72.05 +0.65 (%) iSh US Re Est Shs - NYSEARCA

Oct. 20, 2014 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
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
7/24/201264.4264.5563.6964.086,932,070
7/23/201263.9964.4863.8564.345,483,940
7/20/201264.5764.8964.3964.736,163,690
7/19/201265.6765.6864.5164.957,554,140
7/18/201265.7965.9065.2765.506,566,960
7/17/201265.6366.2165.1866.017,503,920
7/16/201265.1165.5765.1065.465,701,460
7/13/201264.5965.3264.5565.215,033,070
7/12/201263.7964.7863.6764.5111,274,700
7/11/201264.1364.4063.7864.238,812,050
7/10/201265.1065.1863.8064.1310,502,300
7/9/201264.8264.9564.5064.905,400,560
7/6/201264.2264.8864.0564.773,931,460
7/5/201264.9265.0964.5064.684,715,590
7/3/201264.8465.1964.5964.984,649,380
7/2/201264.2864.6663.9064.626,105,330
6/29/201263.5264.0363.3563.9410,343,200
6/28/201261.7062.5961.3962.527,067,670
6/27/201261.7562.0561.5062.007,841,230
6/26/201261.5261.8661.1561.616,527,550
6/25/201261.0061.4960.9261.347,217,420
6/22/201261.9362.0561.2961.686,191,320
6/21/201262.6962.8161.5561.638,897,950
6/20/201262.7562.8962.2662.618,411,450
6/19/201262.7363.0762.2462.697,039,640
6/18/201262.1063.2262.1062.957,202,900
6/15/201262.3562.5461.9662.466,536,700
6/14/201261.4062.3261.2362.078,260,900
6/13/201261.3361.9760.9961.246,322,850
6/12/201261.1761.6560.6961.539,346,010
6/11/201262.7162.8060.8860.9610,317,800
6/8/201261.3462.1861.2162.186,425,350
6/7/201262.3562.4661.2661.418,512,870
6/6/201260.7961.7360.6661.719,097,790
6/5/201259.0560.5659.0460.429,490,700
6/4/201259.6959.8458.8859.258,009,730
6/1/201260.2660.5259.5959.679,818,580
5/31/201260.9161.6860.3161.227,653,210
5/30/201261.7861.8760.8360.8411,691,700
5/29/201261.9262.3061.6362.295,856,890
5/25/201261.6761.8661.2361.454,495,740
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center