ISHARES DOW JONES US REAL ESTA $75.19

down -0.04


20/5/2013 04:20 PM  |  NYSEARCA : IYR  |  Industries :
Type:

IYR historical data

Date Open High Low Close Volume
8/5/2010 52.83 53.09 52.31 52.45 74370
8/4/2010 53.00 53.17 52.59 53.11 93192
8/3/2010 53.11 53.19 52.46 52.94 104151
8/2/2010 52.44 53.45 52.28 53.22 188187
7/30/2010 50.87 51.99 50.80 51.65 117303
7/29/2010 52.32 52.40 50.93 51.47 152973
7/28/2010 51.78 52.49 51.59 51.93 139312
7/27/2010 52.46 52.63 51.29 52.01 173559
7/26/2010 50.72 52.14 50.48 52.02 146260
7/23/2010 50.07 50.80 49.31 50.71 131597
7/22/2010 48.95 50.50 48.92 50.12 215446
7/21/2010 49.51 49.76 48.15 48.38 185123
7/20/2010 47.75 49.50 47.61 49.33 194169
7/19/2010 48.04 48.78 47.29 48.50 162596
7/16/2010 49.14 49.22 47.58 47.95 220109
7/15/2010 49.59 49.66 48.52 49.47 163088
7/14/2010 49.63 50.02 48.94 49.58 121259
7/13/2010 49.51 50.12 49.26 49.87 173097
7/12/2010 48.51 48.97 48.07 48.80 100507
7/9/2010 47.89 48.73 47.81 48.62 135858
7/8/2010 48.02 48.42 47.17 47.99 154715
7/7/2010 45.45 47.54 45.37 47.48 227716
7/6/2010 47.00 47.40 44.85 45.32 257572
7/2/2010 47.33 47.44 46.00 46.22 140993
7/1/2010 47.18 47.50 45.94 47.12 209304
6/30/2010 47.71 48.41 47.07 47.21 168636
6/29/2010 48.44 48.58 47.31 47.68 267642
6/28/2010 50.05 50.07 49.05 49.26 109552
6/25/2010 48.86 50.01 48.54 49.83 208992
6/24/2010 49.43 49.55 48.48 48.59 200282
6/23/2010 49.87 50.65 49.20 50.04 174975
6/22/2010 51.55 51.76 49.85 50.01 205326
6/21/2010 52.55 52.69 51.24 51.46 119050
6/18/2010 52.13 52.20 51.57 51.83 109080
6/17/2010 51.98 52.21 51.39 51.98 155158
6/16/2010 51.88 52.30 51.59 51.90 125386
6/15/2010 51.43 52.38 51.14 52.28 219502
6/14/2010 51.24 51.73 50.67 51.17 166734
6/11/2010 49.51 50.72 49.41 50.57 143583
6/10/2010 49.05 50.25 48.64 50.05 250420
6/9/2010 48.31 49.44 47.81 48.04 224321
6/8/2010 47.12 47.88 46.00 47.80 261496
6/7/2010 47.36 48.25 46.89 46.98 219604
6/4/2010 48.90 49.37 47.01 47.22 260587
6/3/2010 50.25 50.38 49.50 49.93 109957
6/2/2010 49.40 50.12 48.55 50.06 160336
6/1/2010 49.30 50.21 48.92 48.98 151129
5/28/2010 50.67 51.02 49.78 49.95 154632
5/27/2010 49.25 50.73 48.75 50.71 202927
5/26/2010 48.97 49.63 47.76 48.10 203042
5/25/2010 46.42 48.31 45.93 48.29 239353
5/24/2010 48.92 49.14 47.70 47.79 191379
5/21/2010 46.50 48.89 46.25 48.77 239391
5/20/2010 48.38 48.89 47.17 47.24 310299
5/19/2010 49.72 50.73 48.40 49.64 235693
5/18/2010 52.08 52.23 49.85 50.06 178617
5/17/2010 51.45 52.32 49.91 51.37 197689
5/14/2010 52.59 52.59 50.81 51.45 218109
5/13/2010 53.86 53.95 52.88 53.09 128368
5/12/2010 53.37 54.00 52.94 53.80 135512
5/11/2010 52.13 53.54 51.99 52.94 197875
5/10/2010 52.25 52.94 51.77 52.88 249308
5/7/2010 50.60 51.66 48.81 49.61 317713
5/6/2010 52.19 52.59 43.16 50.46 408534
5/5/2010 52.42 53.53 51.81 52.57 217024
5/4/2010 53.86 53.98 52.78 53.32 250093
5/3/2010 53.39 54.90 53.38 54.60 203088
4/30/2010 54.57 55.00 52.86 52.96 201711
4/29/2010 53.20 54.73 53.09 54.66 202166
4/28/2010 52.83 52.92 52.22 52.49 151877
4/27/2010 53.60 53.97 52.23 52.31 220980
4/26/2010 53.85 54.41 53.62 54.02 119567
4/23/2010 53.15 53.75 52.67 53.68 131739
4/22/2010 51.90 53.20 51.59 52.99 186884
4/21/2010 51.24 52.52 51.18 52.23 214714
4/20/2010 50.81 51.31 50.27 51.27 122392
4/19/2010 49.92 50.86 49.75 50.48 209906
4/16/2010 51.27 51.69 50.14 50.29 324714
4/15/2010 52.39 52.58 51.33 51.36 192222
4/14/2010 53.09 53.13 52.37 52.67 171329
4/13/2010 51.41 52.77 51.38 52.62 138475
4/12/2010 51.90 51.95 51.38 51.45 78334
4/9/2010 51.16 51.83 50.95 51.79 114602
4/8/2010 50.72 51.11 50.64 50.98 85799
4/7/2010 51.94 52.07 50.73 50.96 152753
4/6/2010 50.94 52.19 50.73 52.08 168597
4/5/2010 50.33 51.10 50.11 51.05 146365
4/1/2010 50.12 50.19 49.64 50.01 118659
3/31/2010 50.02 50.34 49.73 49.78 83373
3/30/2010 50.36 50.51 50.07 50.23 82980
3/29/2010 50.43 50.50 50.01 50.33 120653
3/26/2010 50.44 50.76 49.91 50.11 131008
3/25/2010 50.53 51.16 50.29 50.29 182421
3/24/2010 50.32 51.02 50.27 50.70 115963
3/23/2010 50.63 50.74 50.06 50.54 161057
3/22/2010 49.81 50.85 49.66 50.68 152890
3/19/2010 50.63 50.87 50.05 50.16 142730
3/18/2010 50.71 51.07 50.55 50.59 126310
3/17/2010 50.29 50.96 50.11 50.79 200603
3/16/2010 49.09 50.25 48.95 50.18 181346
Marketplace
Trading Center