$77.57 +0.69 (%) iSh US Re Est Shs - NYSEARCA

Dec. 18, 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
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
12/30/201157.0557.4756.7856.814,270,000
12/29/201156.7857.2256.6457.092,951,860
12/28/201157.3357.4256.5856.623,900,870
12/27/201157.0657.6656.7457.243,620,180
12/23/201157.1357.1556.6857.112,507,330
12/22/201156.2657.0956.2156.836,088,920
12/21/201156.4856.8356.2056.654,767,560
12/20/201155.6156.6755.6056.577,494,790
12/19/201155.7655.7754.7654.915,410,750
12/16/201155.3355.9555.1255.457,465,420
12/15/201154.8255.2054.4954.995,899,660
12/14/201153.6654.6853.5154.258,106,530
12/13/201154.7455.2353.6453.947,737,060
12/12/201154.9954.9954.0654.427,176,850
12/9/201154.6455.6654.5255.415,869,980
12/8/201155.3155.4954.2354.338,026,760
12/7/201154.7555.7954.5355.666,718,620
12/6/201155.0555.3654.6555.145,007,900
12/5/201155.4555.7054.4555.184,134,370
12/2/201155.0255.5654.5954.674,369,360
12/1/201154.9955.0954.2054.585,157,060
11/30/201154.0755.2153.9255.1410,623,200
11/29/201153.0953.0952.4152.715,156,480
11/28/201153.2853.4252.4152.866,585,730
11/25/201151.2352.5951.2351.602,807,890
11/23/201152.4252.5651.4251.425,860,120
11/22/201153.0853.4252.6152.985,615,020
11/21/201153.5753.7152.8553.136,026,710
11/18/201154.4454.6053.9254.576,609,100
11/17/201155.0655.1653.8954.189,973,290
11/16/201155.0856.0455.0655.178,388,350
11/15/201155.0156.0854.8455.706,904,880
11/14/201155.8956.0454.9755.226,434,920
11/11/201155.6956.4655.2456.357,448,200
11/10/201155.6055.7454.5854.9311,025,800
11/9/201156.1756.4954.7954.8811,114,400
11/8/201156.9957.5355.8757.4610,558,200
11/7/201156.5057.3455.9856.785,380,470
11/4/201156.6256.7955.8156.648,658,770
11/3/201157.0557.3255.6357.0710,311,500
11/2/201156.2056.8855.5356.438,193,620
11/1/201155.7256.7055.2755.3119,180,800
10/31/201157.1558.0856.9357.249,761,020
10/28/201157.0558.0857.0558.009,621,970
10/27/201157.0758.1856.3457.4713,736,900
10/26/201155.4455.6254.5455.458,169,390
10/25/201155.4655.4954.7154.947,113,480
10/24/201154.5555.8654.2455.8012,133,800
10/21/201153.4254.3953.3154.3610,177,900
10/20/201152.6152.8851.6152.808,817,240
10/19/201153.0553.4552.3252.488,868,300
10/18/201151.4253.3751.2753.1414,140,300
10/17/201152.4352.4351.2651.449,317,290
10/14/201152.0152.8451.8552.658,252,750
10/13/201151.5551.8850.4951.468,153,310
10/12/201151.4652.5151.0151.8210,793,700
10/11/201151.5451.7850.7750.9911,825,500
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center