iShares US Real Estate $68.71

down -0.19


17/4/2014 06:40 PM  |  NYSEARCA : IYR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYR historical data

Date Open High Low Close Volume
2/8/201158.5158.8358.4458.663,782,620
2/7/201157.9458.5657.8858.518,862,150
2/4/201158.4758.4757.6657.867,874,980
2/3/201158.1058.4857.9358.394,660,630
2/2/201158.1658.5558.0958.245,696,990
2/1/201158.3858.3857.6058.2310,015,600
1/31/201157.4158.1857.3557.967,034,870
1/28/201158.1758.4357.1057.2811,242,200
1/27/201157.8558.3057.5558.199,977,920
1/26/201157.3657.5757.0057.395,947,340
1/25/201156.4857.2356.3357.238,312,690
1/24/201156.3956.9056.2556.636,358,760
1/21/201156.5156.5156.1756.355,531,730
1/20/201156.1356.6455.9756.137,776,240
1/19/201156.9356.9355.9556.258,255,890
1/18/201156.3656.9456.1856.937,070,410
1/14/201155.9956.4155.8756.406,103,800
1/13/201155.8956.1955.7056.026,677,670
1/12/201155.9856.0655.6155.867,138,080
1/11/201155.8256.0455.2055.618,320,260
1/10/201155.5255.8355.1555.715,993,400
1/7/201155.9056.1055.2355.7310,495,600
1/6/201156.1456.2355.6255.756,797,500
1/5/201155.6456.1755.6056.059,173,650
1/4/201157.0057.0855.5655.8211,275,100
1/3/201156.2956.9356.2556.838,221,270
12/31/201055.9456.2955.8655.963,975,020
12/30/201055.9556.2555.8556.032,883,560
12/29/201055.8656.0155.5955.964,285,850
12/28/201055.7655.8555.3655.714,406,610
12/27/201054.9255.6254.7955.493,042,550
12/23/201055.1655.3854.9855.055,137,160
12/22/201054.6455.5354.6455.228,385,010
12/21/201055.0155.4854.9255.437,895,990
12/20/201054.5355.0054.2054.838,590,520
12/17/201053.8954.2653.7254.219,081,770
12/16/201053.8054.0253.4653.798,022,030
12/15/201054.1954.5753.6353.6514,740,200
12/14/201054.7955.3354.0254.2511,473,600
12/13/201054.9155.0954.6154.814,923,210
12/10/201054.2654.9254.2254.678,561,270
12/9/201054.8555.0454.0854.119,680,450
12/8/201055.5555.6754.3454.7011,531,200
12/7/201055.9355.9955.4455.539,683,000
12/6/201055.2555.5454.7455.355,690,530
12/3/201054.9355.4554.8155.326,498,120
12/2/201054.6855.3254.5155.249,225,770
12/1/201054.6754.7954.0354.5010,578,000
11/30/201053.7354.4253.7254.099,645,060
11/29/201053.9654.4253.5554.307,317,590
11/26/201054.1054.5254.0454.332,880,370
11/24/201053.9054.5253.8154.498,114,850
11/23/201053.2053.5653.1553.467,534,120
11/22/201053.5454.0153.5153.8418,126,300
11/19/201053.3253.8352.8953.738,482,840
11/18/201053.8554.0053.3653.489,728,040
11/17/201052.8253.4052.6353.118,070,910
11/16/201054.1354.1552.2752.6525,270,200
11/15/201055.1055.3954.3654.369,312,630
11/12/201055.1955.6454.7054.968,962,120
11/11/201055.6155.9755.3255.486,478,660
11/10/201055.4155.9555.2755.9311,990,400
11/9/201057.5557.5954.8555.2715,955,700
11/8/201057.5157.6456.8957.345,943,030
11/5/201057.0757.9756.8657.6210,090,700
11/4/201056.1857.1656.1257.0510,703,900
11/3/201055.8255.8455.2555.619,241,540
11/2/201055.6955.9055.4255.675,909,750
11/1/201055.1455.8955.0455.366,971,530
10/29/201054.7955.1654.6954.965,958,310
10/28/201055.4455.6654.3854.928,128,380
10/27/201055.5355.6754.9055.2610,607,700
10/26/201055.6855.9355.4855.829,227,880
10/25/201056.4056.4956.1056.158,215,430
10/22/201056.2556.3955.7156.045,044,870
10/21/201056.4056.6755.7056.0312,328,700
10/20/201055.0956.5755.0656.1420,964,700
10/19/201054.9655.7954.7955.0418,057,300
10/18/201054.9055.8054.7754.7711,030,600
10/15/201055.3255.5654.9255.0510,031,000
10/14/201055.1055.4554.7555.088,292,180
10/13/201055.0055.7554.8655.259,291,110
10/12/201054.1254.8953.9754.717,767,790
10/11/201054.3654.5254.1854.245,457,610
10/8/201054.1954.4953.9554.326,756,820
10/7/201054.3554.5753.9954.256,122,820
10/6/201054.1654.2953.8154.138,334,160
10/5/201053.9854.5253.5954.2911,265,500
10/4/201053.0553.6052.9953.5911,356,400
10/1/201053.1653.4152.5453.148,272,360
9/30/201053.1853.6252.5252.8810,119,400
9/29/201053.0953.1052.5752.768,977,400
9/28/201053.0753.3052.2353.159,984,250
9/27/201053.7453.7852.7853.017,173,360
9/24/201052.7853.6052.7153.5411,956,600
9/23/201052.9253.0751.9452.1214,622,500
9/22/201054.1554.5353.6453.7811,476,700
9/21/201055.2855.2854.2954.3414,413,500
9/20/201054.1855.4154.0855.2114,181,900
9/17/201054.0154.2153.5554.007,565,890
Trading Center