$71.40 0.00 (%) iSh US Re Est Shs - NYSEARCA

Oct. 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
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
4/23/201262.0762.0961.4961.945,196,330
4/20/201262.1862.7962.0262.526,339,040
4/19/201261.9462.2361.5761.875,951,040
4/18/201262.0062.2361.8661.903,587,810
4/17/201262.1462.4961.5962.237,614,700
4/16/201261.3362.0661.1761.707,840,450
4/13/201261.2161.3660.8360.995,199,060
4/12/201260.5961.3460.3461.316,803,200
4/11/201260.2560.5060.0060.455,351,490
4/10/201260.8361.0959.6459.749,535,140
4/9/201260.7061.1760.5560.923,511,760
4/5/201261.6161.8261.3361.515,302,580
4/4/201262.0062.0361.5261.785,838,730
4/3/201262.6062.7562.1762.414,991,480
4/2/201262.2562.7762.1362.705,359,980
3/30/201262.0062.4161.9562.305,252,800
3/29/201261.4361.8461.0561.784,231,880
3/28/201261.8561.8961.1961.723,666,250
3/27/201261.8562.2561.7661.864,415,230
3/26/201261.7562.0261.5161.894,056,200
3/23/201261.4262.0661.2361.794,911,210
3/22/201261.9161.9261.1361.547,378,100
3/21/201262.5362.6162.2862.283,499,000
3/20/201262.2562.6162.1662.427,067,970
3/19/201262.1462.8161.9662.577,038,350
3/16/201261.9962.2261.8462.207,661,950
3/15/201261.9962.0461.6261.835,474,180
3/14/201262.0962.3461.5461.878,735,500
3/13/201261.2962.1561.1562.029,653,250
3/12/201260.5561.0560.5560.938,116,150
3/9/201260.2060.6960.1060.515,175,500
3/8/201260.4960.6260.0460.236,409,420
3/7/201260.2960.4459.7760.374,925,340
3/6/201260.3460.6960.0160.116,241,530
3/5/201260.3660.9660.1860.934,755,680
3/2/201260.2360.7060.2360.444,189,570
3/1/201260.3160.5560.1260.466,113,030
2/29/201260.3160.6859.9860.147,484,890
2/28/201260.7060.8160.0860.224,905,440
2/27/201260.3160.7859.9060.686,416,210
2/24/201260.7560.9060.3560.753,372,850
2/23/201259.9461.1059.8360.585,679,780
2/22/201260.2060.5259.8159.887,764,130
2/21/201261.2461.2460.1560.376,633,000
2/17/201261.2361.3360.7461.136,292,660
2/16/201260.4661.1660.4661.035,054,580
2/15/201260.9861.0360.3160.535,679,350
2/14/201261.3961.4160.4760.834,864,340
2/13/201261.2861.5361.0261.444,356,190
2/10/201260.6561.0960.5760.753,688,690
2/9/201261.6361.8260.9161.264,309,890
2/8/201261.6761.8461.2061.714,331,040
2/7/201261.6261.8261.4361.673,224,850
2/6/201261.8862.0061.5061.723,970,080
2/3/201261.8062.0461.4562.027,577,880
2/2/201261.0761.1960.8561.143,503,660
2/1/201261.0161.1260.7361.014,513,690
1/31/201260.5460.6360.1260.564,973,430
1/30/201260.2660.3759.9760.254,588,800
1/27/201260.4660.9260.2460.784,895,990
1/26/201260.5561.0260.4460.6310,459,100
1/25/201259.4560.3759.2760.286,738,800
1/24/201258.8559.5858.7959.523,991,550
1/23/201259.1259.4558.8559.194,905,970
1/20/201258.6759.0558.4359.014,834,860
1/19/201258.5258.9158.3658.734,668,960
1/18/201258.0558.5757.9058.364,770,880
1/17/201258.2258.4257.8357.993,982,010
1/13/201257.1657.7056.9557.695,269,490
1/12/201257.7957.8857.1257.435,969,320
1/11/201257.1557.8957.0857.813,815,360
1/10/201257.2657.5957.2157.304,973,980
1/9/201256.9357.0456.5356.674,740,080
1/6/201257.1057.2556.5756.834,222,110
1/5/201256.3457.0456.0656.936,433,140
1/4/201256.9857.0456.2956.5212,839,100
1/3/201257.7458.3156.7857.169,054,350
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center