iSh US Re Est Shs  $70.32

down -0.63


22/9/2014 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
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
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
Trading Center