$71.43 -0.05 (%) iSh US Re Est Shs - NYSEARCA

Sep. 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
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
5/24/201261.5861.9660.9861.635,218,110
5/23/201260.9361.5060.2861.446,889,340
5/22/201261.1561.5860.9361.186,857,960
5/21/201259.8761.2059.8661.059,739,560
5/18/201260.6460.9259.6559.8211,241,000
5/17/201262.1062.2460.4460.4414,643,500
5/16/201263.1763.2062.1562.166,404,020
5/15/201263.3063.3062.7462.936,046,300
5/14/201263.4163.7663.1763.247,658,340
5/11/201263.4864.2163.3364.025,601,680
5/10/201264.2264.2363.4663.758,529,490
5/9/201263.3964.1863.2463.817,069,330
5/8/201263.6664.0263.3463.964,987,850
5/7/201263.5264.2063.3864.025,858,880
5/4/201264.0064.0263.4863.664,721,060
5/3/201264.5364.7864.1564.155,842,130
5/2/201264.1564.5263.8364.375,012,880
5/1/201263.8564.8763.8164.477,777,410
4/30/201263.8964.0663.4763.915,658,550
4/27/201263.9164.1263.4764.005,281,120
4/26/201263.2463.7663.1563.695,822,480
4/25/201263.0863.4763.0363.426,836,730
4/24/201261.8762.7661.8762.736,723,560
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center