iShares Dow Jones U.S. Real Estate Index Fund Historical Stock Prices

(ETF)
IYR 
$77.73
*  
0.16
0.21%
Get IYR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IYR now


Community Rating:
View:    IYR After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  77.50  77.98  77.32  77.73 9,293,318
12/18/2014 77.21 77.57 76.9 77.57 13,991,200
12/17/2014 75.46 76.9 75.35 76.88 18,743,690
12/16/2014 75.65 75.97 74.915 75.2 14,188,240
12/15/2014 76.62 76.86 75.43 75.55 10,420,830
12/12/2014 77.02 77.36 76.43 76.45 12,840,180
12/11/2014 77.05 77.47 77.05 77.15 11,035,070
12/10/2014 76.98 77.38 76.76 77.08 8,776,729
12/09/2014 76.64 77.42 76.45 77.26 8,587,175
12/08/2014 76.63 77.4199 76.44 77 13,087,390
12/05/2014 76.63 76.84 76.14 76.66 18,115,240
12/04/2014 77.08 77.13 76.53 77.06 11,687,960
12/03/2014 77.03 77.14 76.75 76.94 6,641,848
12/02/2014 76.58 77.1 76.17 77.01 8,906,239
12/01/2014 76.9 77.3399 76.3 76.74 6,441,106
11/28/2014 76.66 77.72 76.62 77.02 6,364,751
11/26/2014 76.38 76.85 76.26 76.8 24,093,450
11/25/2014 76.16 76.38 75.91 76.23 5,977,216
11/24/2014 76.06 76.22 75.88 76.02 6,404,477
11/21/2014 75.89 75.89 75.51 75.8 11,632,100
11/20/2014 74.84 75.25 74.61 75.25 5,225,720
11/19/2014 75.46 75.54 75 75.04 6,077,845
11/18/2014 75.23 75.64 75.06 75.51 8,649,366
11/17/2014 74.81 75.26 74.81 75.15 5,108,132
11/14/2014 75.34 75.48 74.72 74.87 10,126,810
11/13/2014 75.2 75.56 75.08 75.33 4,908,016
11/12/2014 75.42 75.47 74.82 75.03 6,982,867
11/11/2014 75.64 75.87 75.09 75.42 4,006,383
11/10/2014 74.75 75.68 74.75 75.61 5,558,124
11/07/2014 75.43 75.55 74.91 75.27 11,880,730
11/06/2014 75.61 76 75.14 75.33 9,251,332
11/05/2014 75.74 75.98 75.19 75.65 15,315,310
11/04/2014 75.55 75.7 74.94 75.65 9,945,991
11/03/2014 74.98 75.6 74.915 75.56 12,949,380
10/31/2014 74.63 75.17 74.53 74.98 11,721,340
10/30/2014 73.56 74.5 73.56 74.42 9,229,422
10/29/2014 74.18 74.31 73.25 73.79 17,115,000
10/28/2014 73.83 74.35 73.55 74.34 5,138,849
10/27/2014 73.58 74.12 73.51 74.1 9,239,845
10/24/2014 73.61 73.9099 73.21 73.66 6,586,502
10/23/2014 73.27 73.81 73.15 73.63 7,534,283
10/22/2014 73.18 73.63 73.02 73.08 20,216,650
10/21/2014 72.65 73.21 72.34 73.11 8,566,628
10/20/2014 71.38 72.43 71.28 72.42 12,448,540
10/17/2014 71.79 71.79 70.79 71.4 10,453,640
10/16/2014 70.51 71.33 70.11 71.04 19,049,110
10/15/2014 71.16 71.605 70.23 70.85 16,823,870
10/14/2014 70.75 71.86 70.6 71.35 15,069,600
10/13/2014 70.54 71.09 70.23 70.29 10,469,670
10/10/2014 70.69 71.34 70.38 70.41 11,216,940
10/09/2014 70.41 71.33 70.41 70.51 18,339,090
10/08/2014 69.27 70.62 69.27 70.6 13,151,400
10/07/2014 69.6 69.95 69.23 69.28 9,318,941
10/06/2014 69.59 70.065 69.54 69.69 11,311,780
10/03/2014 69.26 69.73 69.03 69.6 6,222,420
10/02/2014 69.14 69.56 68.66 69.13 11,962,720
10/01/2014 69.18 69.65 68.94 69.24 15,034,430
09/30/2014 69.57 69.73 69.1 69.2 13,391,020
09/29/2014 69.06 69.62 68.89 69.62 10,652,260
09/26/2014 68.78 69.73 68.59 69.64 11,223,640
09/25/2014 69.23 69.27 68.61 68.88 13,587,190
09/24/2014 69.26 69.91 69.0001 69.22 14,168,600
09/23/2014 70.29 70.64 69.89 69.92 8,094,875
09/22/2014 70.88 70.901 70.32 70.32 16,147,020
09/19/2014 71.09 71.28 70.75 70.95 12,906,520
09/18/2014 71.58 71.65 70.78 70.91 14,104,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?