ISHARES DOW JONES US REAL ESTA $67.33

down -0.98


19/6/2013 02:19 PM  |  NYSEARCA : IYR  |  Industries :
Type:

IYR historical data

Date Open High Low Close Volume
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
12/27/2010 54.92 55.62 54.79 55.49 30426
12/23/2010 55.16 55.38 54.98 55.05 51372
12/22/2010 54.64 55.53 54.64 55.22 83851
12/21/2010 55.01 55.48 54.92 55.43 78885
12/20/2010 54.53 55.00 54.20 54.83 85906
12/17/2010 53.89 54.26 53.72 54.21 90818
12/16/2010 53.80 54.02 53.46 53.79 80221
12/15/2010 54.19 54.57 53.63 53.65 147396
12/14/2010 54.79 55.33 54.02 54.25 114683
12/13/2010 54.91 55.09 54.61 54.81 49165
12/10/2010 54.26 54.92 54.22 54.67 85613
12/9/2010 54.85 55.04 54.08 54.11 96803
12/8/2010 55.55 55.67 54.34 54.70 115249
12/7/2010 55.93 55.99 55.44 55.53 96831
12/6/2010 55.25 55.54 54.74 55.35 56773
12/3/2010 54.93 55.45 54.81 55.32 64907
12/2/2010 54.68 55.31 54.51 55.24 92251
12/1/2010 54.67 54.79 54.03 54.50 105555
11/30/2010 53.73 54.42 53.72 54.09 96219
11/29/2010 53.96 54.42 53.55 54.30 73173
11/26/2010 54.10 54.52 54.04 54.33 28804
11/24/2010 53.90 54.52 53.81 54.49 80953
11/23/2010 53.20 53.56 53.15 53.46 75136
11/22/2010 53.54 54.01 53.51 53.84 181223
11/19/2010 53.32 53.83 52.89 53.73 84829
11/18/2010 53.85 54.00 53.36 53.48 97277
11/17/2010 52.82 53.40 52.63 53.11 80575
11/16/2010 54.13 54.15 52.27 52.65 252481
11/15/2010 55.10 55.39 54.36 54.36 92932
11/12/2010 55.19 55.64 54.70 54.96 89512
11/11/2010 55.61 55.97 55.32 55.48 64787
11/10/2010 55.41 55.95 55.27 55.93 119882
11/9/2010 57.55 57.59 54.85 55.27 159423
11/8/2010 57.51 57.64 56.89 57.34 59431
11/5/2010 57.07 57.97 56.86 57.62 100828
11/4/2010 56.18 57.16 56.12 57.05 107040
11/3/2010 55.82 55.84 55.25 55.61 92416
11/2/2010 55.69 55.90 55.42 55.67 59076
11/1/2010 55.14 55.89 55.04 55.36 69716
10/29/2010 54.79 55.16 54.69 54.96 58043
10/28/2010 55.44 55.66 54.38 54.92 81198
10/27/2010 55.53 55.67 54.90 55.26 106026
10/26/2010 55.68 55.93 55.48 55.82 92265
10/25/2010 56.40 56.49 56.10 56.15 82155
10/22/2010 56.25 56.39 55.71 56.04 50449
10/21/2010 56.40 56.67 55.70 56.03 123156
10/20/2010 55.09 56.57 55.06 56.14 209638
10/19/2010 54.96 55.79 54.79 55.04 180574
10/18/2010 54.90 55.80 54.77 54.77 109874
10/15/2010 55.32 55.56 54.92 55.05 100311
10/14/2010 55.10 55.45 54.75 55.08 82836
10/13/2010 55.00 55.75 54.86 55.25 92770
10/12/2010 54.12 54.89 53.97 54.71 77654
10/11/2010 54.36 54.52 54.18 54.24 54577
10/8/2010 54.19 54.49 53.95 54.32 67508
10/7/2010 54.35 54.57 53.99 54.25 61206
10/6/2010 54.16 54.29 53.81 54.13 83264
10/5/2010 53.98 54.52 53.59 54.29 112652
10/4/2010 53.05 53.60 52.99 53.59 113413
10/1/2010 53.16 53.41 52.54 53.14 82592
9/30/2010 53.18 53.62 52.52 52.88 101194
9/29/2010 53.09 53.10 52.57 52.76 89640
9/28/2010 53.06 53.30 52.23 53.15 99480
9/27/2010 53.74 53.78 52.78 53.01 71729
9/24/2010 52.78 53.60 52.71 53.54 119319
9/23/2010 52.92 53.07 51.94 52.12 146220
9/22/2010 54.15 54.53 53.64 53.78 114764
9/21/2010 55.28 55.28 54.29 54.34 144130
9/20/2010 54.18 55.41 54.08 55.21 141706
9/17/2010 54.01 54.21 53.55 54.00 75592
9/16/2010 54.02 54.18 53.65 53.84 91985
9/15/2010 53.45 54.29 53.34 54.13 98427
9/14/2010 53.65 54.06 53.41 53.71 99846
9/13/2010 53.46 53.93 53.39 53.87 87778
9/10/2010 52.98 53.27 52.64 53.04 97084
9/9/2010 53.85 53.97 52.64 52.83 73127
9/8/2010 53.35 53.65 53.11 53.23 92215
9/7/2010 53.61 53.72 53.14 53.20 91472
9/3/2010 53.95 54.04 53.44 53.95 109255
Marketplace
Trading Center