Historical Stock Prices

(ETF)
IYR 
$76.56
*  
0.64
0.83%
Get IYR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IYR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 76.58 77.01 75.82 76.56 11,062,510
04/28/2016 76.85 77.68 76.85 77.2 6,159,979
04/27/2016 77.36 77.56 76.62 77.38 7,181,841
04/26/2016 77.3 77.8 77.15 77.4 6,329,645
04/25/2016 76.33 77.14 76.33 77.12 5,130,501
04/22/2016 76.19 76.785 76 76.64 6,374,109
04/21/2016 76.91 77.22 75.62 75.83 12,773,620
04/20/2016 77.96 78.26 77.08 77.14 11,451,460
04/19/2016 78.3 78.36 77.92 78.24 5,337,496
04/18/2016 77.74 78.2 77.61 78.16 6,580,827
04/15/2016 77.5 78.02 77.26 77.83 6,525,918
04/14/2016 77.63 77.78 77.18 77.32 5,550,247
04/13/2016 78.2 78.28 77.54 77.82 7,197,634
04/12/2016 77.65 78.15 77.445 78 8,600,323
04/11/2016 77.67 77.98 77.435 77.47 7,993,545
04/08/2016 77.44 77.87 77.4 77.57 6,670,659
04/07/2016 77.28 77.55 76.75 77.13 7,933,205
04/06/2016 77.29 77.625 76.91 77.55 5,605,509
04/05/2016 77.38 77.63 77.13 77.36 10,308,600
04/04/2016 77.94 78.1 77.54 77.8 6,857,373
04/01/2016 77.51 78.04 77.305 77.91 11,121,180
03/31/2016 77.33 77.96 77.26 77.86 5,861,147
03/30/2016 77.8 77.9 77.34 77.4 5,648,080
03/29/2016 76.38 77.55 75.82 77.52 9,814,886
03/28/2016 75.58 76.21 75.37 76.01 6,314,739
03/24/2016 75.09 75.48 74.72 75.43 5,751,968
03/23/2016 75.93 76.02 75.36 75.37 5,197,719
03/22/2016 76.54 76.99 76.33 76.81 9,184,293
03/21/2016 77 77.45 76.66 76.79 7,313,506
03/18/2016 77.82 77.93 77.26 77.29 7,791,633
03/17/2016 76.69 77.77 76.37 77.59 9,728,368
03/16/2016 75.43 76.62 75.12 76.52 8,953,019
03/15/2016 75.19 75.72 75.06 75.56 7,123,229
03/14/2016 75.43 75.67 75.15 75.58 5,223,370
03/11/2016 74.72 75.7 74.5 75.68 9,315,024
03/10/2016 74.58 74.82 73.115 73.93 8,688,587
03/09/2016 73.94 74.5 73.84 74.12 3,475,054
03/08/2016 75.03 75.03 73.71 73.82 7,102,365
03/07/2016 74.09 74.77 73.96 74.59 8,081,926
03/04/2016 74.02 74.58 73.9 74.45 5,268,130
03/03/2016 73.91 74.3 73.57 74.25 6,391,738
03/02/2016 72.77 73.88 72.76 73.88 6,679,021
03/01/2016 71.76 73.4 71.75 73.32 15,291,160
02/29/2016 71.47 72.36 71.31 71.46 8,193,240
02/26/2016 71.5 72.14 71.5 71.58 6,572,400
02/25/2016 70.89 71.84 70.72 71.8 6,771,895
02/24/2016 70.21 70.7 69.74 70.52 5,448,424
02/23/2016 70.33 71.19 70.33 70.49 4,185,035
02/22/2016 70.31 71.08 70.3 70.66 9,057,385
02/19/2016 69.44 70.2 69.14 69.85 7,120,908
02/18/2016 69.06 69.89 68.85 69.7 7,608,159
02/17/2016 68.75 69.75 68.57 69.04 8,160,768
02/16/2016 67.57 68.475 67.43 68.42 7,284,804
02/12/2016 66.88 67.279 66.54 67.13 9,710,462
02/11/2016 66.27 66.71 65.88 66.27 12,572,800
02/10/2016 67.17 68.21 67.1003 67.26 9,704,478
02/09/2016 67.15 67.595 66.34 66.91 13,474,210
02/08/2016 69.3 69.76 67.05 68.01 14,661,980
02/05/2016 71.31 71.46 70.03 70.07 11,675,030
02/04/2016 71.22 72.08 70.96 71.68 6,837,749
02/03/2016 71.72 71.88 70.6 71.6 9,720,993
02/02/2016 71.62 71.92 70.92 71.25 10,321,740
02/01/2016 71.7 72.6 71.32 72.01 17,044,730
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?