iSh US Re Est Shs  $70.95

up +0.04


19/9/2014 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
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
6/14/201159.1759.6559.0259.519,474,600
6/13/201158.5859.0958.2658.5911,480,900
6/10/201159.6659.7758.3758.4819,779,300
6/9/201160.6060.7159.6359.9014,752,700
6/8/201160.4661.0460.3660.4610,070,400
6/7/201160.4161.2560.2560.7510,617,000
6/6/201160.7461.0260.0160.039,567,270
6/3/201160.0861.1860.0060.908,633,890
6/2/201161.0961.5360.6160.689,763,000
6/1/201162.6662.6660.9461.0311,081,400
5/31/201162.1962.8062.0362.808,056,170
5/27/201161.7261.8861.4161.724,434,300
5/26/201160.8061.7460.5561.615,444,520
5/25/201160.4561.1360.0760.827,244,880
5/24/201160.4860.7860.3560.575,952,040
5/23/201160.3960.6960.2960.3910,882,400
5/20/201161.4561.6660.9861.035,737,410
5/19/201161.6261.9861.2561.665,117,870
5/18/201160.9361.5560.6161.545,998,760
5/17/201160.7761.0560.4960.867,170,510
5/16/201160.5761.3260.5060.954,891,950
5/13/201161.4161.5360.6860.814,521,780
5/12/201161.1461.5460.7461.375,729,000
5/11/201162.0362.0461.2361.386,801,900
5/10/201161.4762.2061.4062.079,882,580
5/9/201160.8961.3460.6761.224,173,400
5/6/201161.7661.9060.7360.989,647,010
5/5/201160.9761.7960.8961.317,163,890
5/4/201161.7261.7761.1061.407,185,920
5/3/201162.1362.4261.0461.748,359,620
5/2/201162.3762.6161.7162.166,406,030
4/29/201162.5962.5961.4662.178,030,540
4/28/201161.8962.6761.7662.476,937,900
4/27/201161.5061.8661.2761.785,759,250
4/26/201161.0061.6860.8361.507,540,510
4/25/201160.7261.0960.4060.933,679,180
4/21/201160.4060.6559.9260.636,306,320
4/20/201160.0660.2559.5960.206,948,580
4/19/201159.1459.5559.0559.515,156,910
4/18/201159.1659.1858.7159.056,725,930
4/15/201159.1059.6959.0559.6410,167,700
4/14/201157.9959.1557.9458.999,902,100
4/13/201158.4658.6558.0658.205,454,560
4/12/201158.2358.5658.1458.274,973,890
4/11/201158.5258.8858.2258.395,972,460
4/8/201159.1359.3358.2658.456,173,670
4/7/201159.4159.5958.6258.895,963,190
4/6/201159.7959.8059.3759.514,166,940
4/5/201159.4959.7959.3859.594,295,660
4/4/201159.6059.7759.3859.493,413,890
4/1/201159.5559.9059.2659.547,775,460
3/31/201158.7959.4258.7959.405,532,360
3/30/201158.5359.0358.3458.966,590,430
3/29/201157.9558.4157.5058.286,397,710
3/28/201158.1358.3357.8958.024,997,780
3/25/201157.9558.3357.7258.025,726,860
3/24/201158.2558.4057.6258.235,262,600
3/23/201158.2958.3357.5557.969,351,320
3/22/201158.9359.0058.3358.404,563,180
3/21/201158.6659.1858.6658.937,375,900
3/18/201158.2058.5558.0658.297,467,850
3/17/201157.9558.1757.2457.787,139,750
3/16/201158.0658.2156.9557.3010,528,200
3/15/201157.3558.5157.0958.069,023,700
3/14/201158.5558.7558.2458.536,187,680
3/11/201158.0159.0758.0158.937,276,540
3/10/201158.7058.7558.0158.279,455,080
3/9/201159.0659.4758.7059.195,718,070
3/8/201158.4359.4358.3859.168,611,360
3/7/201158.7659.1658.0358.438,422,230
3/4/201159.3559.4058.4758.815,800,040
3/3/201159.0859.3558.8859.324,927,950
3/2/201158.8559.0958.2858.4811,168,300
3/1/201160.7960.7958.9458.9510,546,600
2/28/201159.8660.6359.6960.587,637,520
2/25/201158.6059.3758.4759.345,761,110
2/24/201158.5458.7657.7858.306,473,850
2/23/201159.0259.3158.2458.6210,140,500
2/22/201159.1659.7458.9659.0911,044,000
2/18/201159.5359.7859.3959.635,717,530
2/17/201159.2759.6159.2659.403,048,950
Trading Center