$77.37 +0.43 (%) iSh US Re Est Shs - NYSE ARCA

Jan. 20, 2017 | 02:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
4/1/201467.8968.1167.3268.1015,963,700
3/31/201467.6467.9067.0967.678,762,370
3/28/201467.0567.5166.9667.288,326,550
3/27/201466.5066.9066.2566.848,292,690
3/26/201467.1167.3666.4966.5210,498,200
3/25/201467.2167.3466.7967.2710,306,800
3/24/201468.4968.4967.1767.5510,919,300
3/21/201467.5868.1567.5267.9518,925,700
3/20/201467.1667.4366.6567.4015,716,900
3/19/201468.5568.8567.0367.3116,403,800
3/18/201468.2668.6068.0868.5210,663,100
3/17/201468.4968.6968.1068.229,020,190
3/14/201467.9168.4767.8668.118,557,450
3/13/201468.4068.4967.9168.099,383,600
3/12/201467.8868.3567.8868.316,888,430
3/11/201467.8468.3267.7968.1610,502,200
3/10/201467.9268.1467.4967.7911,747,500
3/7/201468.4668.6567.7468.0414,545,500
3/6/201469.0769.1268.5768.828,717,090
3/5/201469.2469.3368.6069.1512,690,900
3/4/201468.7569.3268.7569.2415,108,300
3/3/201467.9668.4667.8368.4011,517,800
2/28/201468.2268.6867.8568.3514,613,500
2/27/201467.9068.2667.6167.905,632,920
2/26/201467.8568.2667.7867.9710,265,300
2/25/201467.7768.1467.6067.786,091,200
2/24/201467.7268.3567.7167.7511,196,700
2/21/201467.6767.8867.2067.648,399,360
2/20/201467.5668.0967.2567.537,509,230
2/19/201467.5068.2467.4567.6513,736,700
2/18/201467.4267.7067.0067.6712,370,800
2/14/201467.0067.4166.9767.276,969,550
2/13/201466.6767.3766.3967.0010,486,800
2/12/201466.9166.9166.4666.746,358,340
2/11/201466.6066.9966.2966.7013,251,800
2/10/201465.9666.6265.6966.4712,611,400
2/7/201465.7365.9665.3965.8710,916,000
2/6/201465.0865.4865.0665.4311,446,500
2/5/201464.7065.0464.5864.9512,270,400
2/4/201464.4365.0864.1364.9716,129,900
2/3/201465.2965.3564.0664.3016,058,300
1/31/201464.5865.6064.2565.2512,207,600
1/30/201464.4965.2764.4965.059,384,220
1/29/201464.1864.5663.9264.279,226,090
1/28/201464.0564.6864.0264.577,912,800
1/27/201464.3964.7363.6763.9211,158,300
1/24/201465.0665.0664.2364.3113,092,300
1/23/201465.1365.3964.5265.2710,437,400
1/22/201465.2465.6265.1465.308,165,470
1/21/201464.9065.3764.7565.1310,145,000
1/17/201464.9865.0164.5164.688,539,180
1/16/201464.6864.9664.6864.8911,237,800
1/15/201464.4364.9564.4264.747,612,560
1/14/201464.0564.6264.0064.445,319,500
1/13/201464.5164.5163.8564.048,249,090
1/10/201464.3064.7064.0264.4613,051,800
1/9/201463.9263.9263.2063.708,012,930
1/8/201463.6463.9363.2763.739,098,820
1/7/201463.8964.1263.4263.839,676,100
1/6/201463.4863.8763.2763.617,107,980
1/3/201462.9563.5962.9263.356,368,420
1/2/201463.1363.2262.6062.9810,310,500
12/31/201363.2963.5262.9963.086,767,310
12/30/201363.2163.4363.1163.283,941,770
12/27/201363.2163.2362.7263.2311,549,200
12/26/201363.3363.5462.9163.154,603,630
12/24/201363.0563.2062.8963.083,641,530
12/23/201363.2863.3662.9162.978,197,480
12/20/201363.0463.4962.9063.4714,500,200
12/19/201363.6263.7062.6762.9812,584,500
12/18/201362.7063.9162.0263.7620,907,600
12/17/201362.3762.8362.1462.667,415,650
12/16/201362.6562.6562.1362.336,769,090
12/13/201362.2962.9862.1162.265,952,890
12/12/201362.3962.5061.9062.018,008,890
12/11/201363.8163.8162.3462.4313,703,100
12/10/201363.8864.1263.7663.816,791,810
12/9/201363.4663.8863.2063.819,699,830
12/6/201363.4763.5463.0763.409,929,910
12/5/201362.6863.0662.3462.9111,587,100
12/4/201362.0063.2361.9462.8415,225,500
12/3/201362.6362.9062.4762.707,106,810
12/2/201362.9963.3062.5662.779,128,380
11/29/201363.6963.8563.0563.104,961,720
11/27/201363.3263.7863.0263.695,205,290
11/26/201363.4063.4063.0263.046,277,300
11/25/201363.5063.6763.1863.225,823,800
11/22/201363.8563.8563.1863.495,750,540
11/21/201363.4163.8263.1463.687,412,450
11/20/201363.9764.6063.0963.3410,075,700
11/19/201364.4164.4263.7463.908,551,820
11/18/201365.0665.0664.3664.396,278,970
11/15/201364.8265.0064.5564.8411,699,600
11/14/201364.6465.1064.3064.687,918,320
11/13/201363.4764.1863.4164.176,905,040
11/12/201363.9063.9063.2663.7210,349,700
11/11/201364.1164.3763.8663.946,158,650
11/8/201364.2364.4063.1463.9917,449,800
11/7/201365.7965.8464.7264.869,769,510
11/6/201366.0166.1965.5565.664,892,040
  • Showing 701-800 of 1,252 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center