iSh US Re Est Shs  $73.81

down -0.50


22/8/2014 04:00 PM  |  NYSEARCA : IYR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
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
10/10/201150.6351.9550.4351.9510,483,400
10/7/201151.2951.4049.4549.5612,756,900
10/6/201149.5551.0649.0851.0014,341,600
10/5/201150.1550.1547.6849.6317,785,900
10/4/201147.6050.0846.7050.0122,448,500
10/3/201150.1850.9248.1848.1914,392,700
9/30/201151.1051.9350.5250.579,019,510
9/29/201152.1852.2451.1551.947,147,590
9/28/201152.4952.8451.0851.187,815,720
9/27/201153.0253.3652.1452.499,619,700
9/26/201151.6152.0550.9251.948,212,550
9/23/201150.8751.4950.4351.2914,364,100
9/22/201151.2152.3750.6851.4315,332,300
9/21/201155.3955.5752.6852.7614,468,400
9/20/201155.5756.2355.3455.419,032,450
9/19/201155.5956.0855.3855.5710,210,400
9/16/201156.3556.7555.5756.6911,013,800
9/15/201155.8656.2955.4856.2310,275,100
9/14/201155.2155.7454.3455.1612,922,800
9/13/201155.0055.1654.3054.8511,294,700
9/12/201153.7554.8653.6254.8012,596,700
9/9/201155.6556.0254.2054.6313,274,200
9/8/201156.2557.0256.0056.2110,736,300
9/7/201155.6656.7654.8256.6210,823,500
9/6/201153.1854.9953.1554.7811,734,300
9/2/201154.9755.9154.7954.909,480,980
9/1/201157.0657.3856.0356.2612,358,900
8/31/201157.0557.4656.4757.2211,908,300
8/30/201156.2056.9755.4556.6110,478,200
8/29/201155.4256.4255.2756.398,022,140
8/26/201153.5354.7952.5054.6516,861,200
8/25/201155.3455.8753.3653.8512,918,200
8/24/201154.3755.1753.7755.0111,727,900
8/23/201153.2454.4552.8254.4015,574,800
8/22/201154.1154.2552.3853.0913,008,700
8/19/201153.2354.4952.8752.9916,993,800
8/18/201154.6755.1453.4854.0723,217,300
8/17/201156.7357.1956.0556.5010,481,800
8/16/201155.9856.7855.5356.4310,901,200
8/15/201155.1256.6655.0056.6413,563,000
8/12/201155.4956.0054.4454.6914,799,400
8/11/201152.6355.8152.3354.7726,720,500
8/10/201152.3154.7651.9152.3340,947,300
8/9/201149.8753.5949.3553.5938,397,500
8/8/201151.8752.5549.0549.0533,378,600
8/5/201155.4055.5052.7653.6126,113,200
8/4/201156.8757.0654.2854.7419,708,300
8/3/201157.8657.9856.0857.5218,341,400
8/2/201159.1959.6357.8257.8813,317,000
8/1/201161.1061.1059.2259.6310,917,500
7/29/201159.9060.5359.0560.4310,842,400
7/28/201160.5060.9959.8660.409,457,070
7/27/201161.8961.9260.4360.4911,893,400
7/26/201162.2662.4061.7162.165,486,160
7/25/201162.2462.5762.0062.165,592,920
7/22/201162.6362.9562.3862.875,746,950
7/21/201162.3362.8862.3362.557,592,000
7/20/201161.8962.1661.5662.156,353,970
7/19/201160.9961.7560.8961.697,002,060
7/18/201161.1361.1360.2060.647,654,960
7/15/201160.7161.2160.4161.197,771,140
7/14/201161.4061.4160.3560.5310,703,900
7/13/201161.9962.0261.1761.2111,903,400
7/12/201161.3962.5261.2661.7313,880,700
7/11/201161.9062.1761.4761.529,516,780
7/8/201162.3062.7462.0062.706,190,610
7/7/201162.5263.0062.4762.928,555,170
7/6/201161.5362.2161.4662.146,769,590
7/5/201161.4961.9061.0661.767,363,930
7/1/201160.3761.5160.3661.388,979,710
6/30/201160.3460.6460.0960.307,668,760
6/29/201159.7560.3259.5560.229,353,410
6/28/201159.1759.5758.8759.569,195,600
6/27/201158.8059.2558.7159.076,931,470
6/24/201159.0259.2758.4358.766,841,020
6/23/201159.6359.6958.7759.3616,434,200
6/22/201160.4561.0260.3860.477,053,820
6/21/201160.4160.6960.0760.6010,822,900
6/20/201159.2960.2359.2260.079,671,800
6/17/201159.5359.6258.9359.4410,441,400
6/16/201158.5859.2058.1158.9416,150,800
6/15/201159.1059.3158.1158.5313,796,600
Trading Center