Historical Stock Prices

(ETF)
IYR 
$73.81
*  
0.50
0.67%
Get IYR Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 74.4 74.4 73.61 73.81 8,299,610
08/21/2014 74.48 74.69 74.31 74.31 4,645,110
08/20/2014 74.08 74.46 73.68 74.38 15,000,200
08/19/2014 74.12 74.23 73.88 74.02 7,827,042
08/18/2014 73.58 73.96 73.48 73.96 15,015,230
08/15/2014 73.46 73.62 73.03 73.28 9,690,200
08/14/2014 73.2 73.5 73.07 73.21 6,506,950
08/13/2014 72.45 73.23 72.45 73.23 5,739,375
08/12/2014 72.47 72.66 72.225 72.33 3,882,913
08/11/2014 72.25 72.74 72.17 72.54 9,721,255
08/08/2014 71.89 72.17 71.52 72.14 6,750,203
08/07/2014 71.68 71.951 71.47 71.6 6,944,408
08/06/2014 70.89 71.7799 70.84 71.49 9,586,507
08/05/2014 71.75 71.98 71.2 71.36 15,697,540
08/04/2014 71.56 72.16 71.3 72 8,968,229
08/01/2014 71.6 72.26 71.52 71.57 14,631,490
07/31/2014 72.26 72.62 71.705 71.71 15,778,200
07/30/2014 72.59 73.28 72.37 72.76 10,712,140
07/29/2014 73.21 73.24 72.78 72.83 5,030,397
07/28/2014 72.76 73.36 72.75 73.17 7,385,935
07/25/2014 73.14 73.22 72.66 72.73 7,043,062
07/24/2014 73.48 73.51 72.94 73.14 6,109,489
07/23/2014 73.24 73.395 73.065 73.33 5,012,068
07/22/2014 73.09 73.3 73 73.17 7,672,683
07/21/2014 72.96 73 72.69 72.86 4,800,772
07/18/2014 72.63 73.14 72.44 73.07 9,755,292
07/17/2014 72.78 72.82 72.34 72.43 7,140,294
07/16/2014 72.76 72.89 72.42 72.86 14,368,800
07/15/2014 72.52 72.76 72.26 72.59 5,842,890
07/14/2014 72.36 72.64 72.15 72.61 11,197,040
07/11/2014 72.2 72.35 71.97 72.28 4,181,624
07/10/2014 71.67 72.44 71.58 72.23 9,397,607
07/09/2014 71.79 72.11 71.515 72 6,034,317
07/08/2014 71.52 72.03 71.49 71.84 9,211,346
07/07/2014 71.48 71.79 71.45 71.62 9,877,261
07/03/2014 71.5 71.69 71.22 71.55 5,647,513
07/02/2014 71.98 72 71.5 71.89 8,719,350
07/01/2014 71.73 72.175 71.59 71.97 7,629,536
06/30/2014 71.92 72.07 71.32 71.79 8,877,307
06/27/2014 71.26 71.9 71.255 71.85 6,817,913
06/26/2014 71.43 71.55 71.22 71.42 5,258,480
06/25/2014 71.49 71.64 71.28 71.5 7,041,829
06/24/2014 71.45 71.75 71.3 71.5 6,881,766
06/23/2014 72.24 72.49 72.03 72.07 7,420,403
06/20/2014 71.7 72.29 71.58 72.24 9,347,520
06/19/2014 71.48 71.99 71.38 71.99 8,030,006
06/18/2014 70.94 71.6 70.71 71.44 12,258,110
06/17/2014 70.8 71.12 70.615 71 5,945,958
06/16/2014 71.16 71.43 70.795 70.92 11,214,260
06/13/2014 71.24 71.36 70.605 71.28 5,859,255
06/12/2014 71.21 71.3199 70.615 71.1 11,311,090
06/11/2014 71.43 71.59 70.99 71.31 10,841,200
06/10/2014 71.8 72.03 71.28 71.6 14,497,790
06/09/2014 72.64 72.94 71.89 71.97 8,523,402
06/06/2014 73.13 73.16 72.575 72.75 7,067,881
06/05/2014 71.75 72.98 71.68 72.9 19,615,260
06/04/2014 71.73 71.96 71.45 71.78 14,897,850
06/03/2014 71.69 71.76 71.48 71.71 4,312,329
06/02/2014 71.67 71.94 71.505 71.8 8,329,495
05/30/2014 71.22 71.75 71.21 71.67 11,869,130
05/29/2014 71.39 71.39 71.07 71.32 4,650,485
05/28/2014 71.37 71.37 70.81 71.23 7,279,396
05/27/2014 71.05 71.57 71.04 71.52 7,870,578
05/23/2014 70.64 71.1 70.62 71.09 5,215,628
05/22/2014 70.65 70.865 70.44 70.56 6,768,356
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?