ISHARES DOW JONES US REAL ESTA $74.95

down -0.29


20/5/2013 02:20 PM  |  NYSEARCA : IYR  |  Industries :
Type:

IYR historical data

Date Open High Low Close Volume
5/19/2011 61.62 61.98 61.25 61.66 51123
5/18/2011 60.93 61.55 60.61 61.54 59970
5/17/2011 60.77 61.05 60.49 60.86 71693
5/16/2011 60.57 61.32 60.50 60.95 48920
5/13/2011 61.41 61.53 60.68 60.81 45204
5/12/2011 61.14 61.54 60.74 61.37 57000
5/11/2011 62.03 62.04 61.23 61.38 67993
5/10/2011 61.47 62.20 61.40 62.07 98805
5/9/2011 60.89 61.34 60.67 61.22 41732
5/6/2011 61.76 61.90 60.73 60.98 96404
5/5/2011 60.97 61.79 60.89 61.31 71619
5/4/2011 61.72 61.77 61.10 61.40 71836
5/3/2011 62.13 62.42 61.04 61.74 83590
5/2/2011 62.37 62.61 61.71 62.16 64061
4/29/2011 62.59 62.59 61.46 62.17 80000
4/28/2011 61.89 62.67 61.76 62.47 69371
4/27/2011 61.50 61.86 61.27 61.78 57584
4/26/2011 61.00 61.68 60.83 61.50 75383
4/25/2011 60.72 61.09 60.40 60.93 36786
4/21/2011 60.40 60.65 59.92 60.63 62896
4/20/2011 60.06 60.25 59.59 60.20 69341
4/19/2011 59.14 59.55 59.05 59.51 51545
4/18/2011 59.16 59.18 58.71 59.05 67232
4/15/2011 59.10 59.69 59.05 59.64 101672
4/14/2011 57.99 59.15 57.94 58.99 99008
4/13/2011 58.46 58.65 58.06 58.20 54536
4/12/2011 58.23 58.56 58.14 58.27 49739
4/11/2011 58.52 58.88 58.22 58.39 59721
4/8/2011 59.13 59.33 58.26 58.45 61715
4/7/2011 59.41 59.59 58.62 58.89 59598
4/6/2011 59.79 59.80 59.37 59.51 41665
4/5/2011 59.49 59.79 59.38 59.59 42924
4/4/2011 59.60 59.77 59.38 59.49 34132
4/1/2011 59.55 59.90 59.26 59.54 77247
3/31/2011 58.79 59.42 58.79 59.40 54851
3/30/2011 58.53 59.03 58.34 58.96 65886
3/29/2011 57.95 58.41 57.50 58.28 63965
3/28/2011 58.13 58.33 57.89 58.02 49965
3/25/2011 57.95 58.33 57.72 58.02 57261
3/24/2011 58.25 58.40 57.62 58.23 52583
3/23/2011 58.29 58.33 57.55 57.96 93500
3/22/2011 58.93 59.00 58.33 58.40 45612
3/21/2011 58.66 59.18 58.66 58.93 73748
3/18/2011 58.20 58.55 58.06 58.29 74576
3/17/2011 57.95 58.17 57.24 57.78 71353
3/16/2011 58.06 58.21 56.95 57.30 105123
3/15/2011 57.35 58.51 57.09 58.06 90212
3/14/2011 58.55 58.75 58.24 58.53 61828
3/11/2011 58.01 59.07 58.01 58.93 72744
3/10/2011 58.70 58.75 58.01 58.27 94530
3/9/2011 59.06 59.47 58.70 59.19 57160
3/8/2011 58.43 59.43 58.38 59.16 86101
3/7/2011 58.76 59.16 58.03 58.43 84183
3/4/2011 59.35 59.40 58.47 58.81 57942
3/3/2011 59.08 59.35 58.88 59.32 49231
3/2/2011 58.85 59.09 58.28 58.48 111674
3/1/2011 60.79 60.79 58.94 58.95 105457
2/28/2011 59.86 60.63 59.69 60.58 76323
2/25/2011 58.60 59.37 58.47 59.34 57544
2/24/2011 58.54 58.76 57.78 58.30 64735
2/23/2011 59.02 59.31 58.24 58.62 95394
2/22/2011 59.16 59.74 58.96 59.09 110440
2/18/2011 59.53 59.78 59.39 59.63 57176
2/17/2011 59.27 59.61 59.26 59.40 30490
2/16/2011 59.36 59.75 59.08 59.32 45365
2/15/2011 59.09 59.36 58.83 59.15 46581
2/14/2011 59.47 59.57 58.98 59.35 46177
2/11/2011 58.89 59.44 58.73 59.36 50346
2/10/2011 58.57 59.09 58.52 58.99 78415
2/9/2011 58.65 58.82 58.47 58.80 46370
2/8/2011 58.51 58.83 58.44 58.66 37826
2/7/2011 57.94 58.56 57.88 58.51 88556
2/4/2011 58.47 58.47 57.66 57.86 78690
2/3/2011 58.10 58.48 57.93 58.39 46607
2/2/2011 58.16 58.55 58.09 58.24 56918
2/1/2011 58.38 58.38 57.60 58.23 100156
1/31/2011 57.41 58.18 57.35 57.96 70349
1/28/2011 58.17 58.43 57.10 57.28 112418
1/27/2011 57.85 58.30 57.55 58.19 99764
1/26/2011 57.36 57.57 57.00 57.39 59214
1/25/2011 56.48 57.23 56.33 57.23 83122
1/24/2011 56.39 56.90 56.25 56.63 63587
1/21/2011 56.51 56.51 56.17 56.35 55318
1/20/2011 56.13 56.64 55.97 56.13 77703
1/19/2011 56.93 56.93 55.95 56.25 82524
1/18/2011 56.36 56.94 56.18 56.93 70705
1/14/2011 55.99 56.41 55.87 56.40 60981
1/13/2011 55.89 56.19 55.70 56.02 66777
1/12/2011 55.98 56.06 55.61 55.86 71378
1/11/2011 55.82 56.04 55.20 55.61 83202
1/10/2011 55.52 55.83 55.15 55.71 59892
1/7/2011 55.90 56.10 55.23 55.73 104957
1/6/2011 56.14 56.23 55.62 55.75 67975
1/5/2011 55.64 56.17 55.60 56.05 91671
1/4/2011 57.00 57.08 55.56 55.82 112751
1/3/2011 56.29 56.93 56.25 56.83 82212
12/31/2010 55.94 56.29 55.86 55.96 39751
12/30/2010 55.95 56.25 55.85 56.03 28829
12/29/2010 55.86 56.01 55.59 55.96 42852
12/28/2010 55.76 55.85 55.36 55.71 44067
Marketplace
Trading Center