Historical Stock Prices

(ETF)
IYR 
$71.91
*  
0.08
0.11%
Get IYR Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 71.8 72.0699 71.48 71.91 8,457,258
08/27/2015 71.39 72.55 70.74 71.99 12,385,330
08/26/2015 69.53 70.77 69.15 70.57 15,152,920
08/25/2015 72.24 72.25 68.78 68.85 19,216,870
08/24/2015 71.77 72.91 70.39 70.63 30,430,360
08/21/2015 75.14 75.43 74.01 74.09 15,761,060
08/20/2015 75.74 76.05 75.43 75.57 10,035,580
08/19/2015 76.31 76.52 75.73 76.16 12,455,720
08/18/2015 76.26 76.69 76.21 76.58 7,645,950
08/17/2015 75.95 76.55 75.64 76.52 13,307,040
08/14/2015 75.38 76 75.1 75.95 6,171,968
08/13/2015 75.34 75.84 74.73 75.52 6,766,314
08/12/2015 74.99 75.42 74.5125 75.37 9,444,456
08/11/2015 74.69 75.48 74.47 75.26 15,096,060
08/10/2015 75.01 75.16 74.44 74.76 6,646,576
08/07/2015 74.41 74.88 73.95 74.75 8,922,254
08/06/2015 74.48 74.63 73.445 74.49 12,173,810
08/05/2015 75 75.09 74.215 74.49 19,482,260
08/04/2015 75.07 75.585 74.64 74.81 11,567,910
08/03/2015 74.84 75.26 74.76 75.2 6,576,262
07/31/2015 74.99 75.38 74.7 74.83 10,812,940
07/30/2015 74.31 74.64 74.12 74.35 6,573,769
07/29/2015 74.29 74.78 73.8 74.63 7,106,847
07/28/2015 73.94 74.48 73.94 74.25 6,267,378
07/27/2015 74.05 74.5 73.9 74.11 6,326,090
07/24/2015 73.96 74.28 73.7 73.95 5,555,900
07/23/2015 74.57 74.61 73.49 73.93 8,558,026
07/22/2015 74.41 74.81 74.28 74.46 6,605,599
07/21/2015 74.45 74.84 74.25 74.25 5,816,162
07/20/2015 74.44 74.68 74.05 74.52 4,780,484
07/17/2015 74.9 74.9 74.18 74.39 11,751,890
07/16/2015 74.63 74.81 74.34 74.68 6,120,660
07/15/2015 73.8 74.38 73.77 74.15 5,691,866
07/14/2015 73.955 74.35 73.73 74.08 5,039,213
07/13/2015 73.91 74.69 73.59 73.88 9,088,386
07/10/2015 73.42 74.28 73.37 73.77 12,232,300
07/09/2015 73.86 74.06 73.08 73.26 8,497,073
07/08/2015 73.67 73.98 73.43 73.61 7,358,322
07/07/2015 73.45 74.15 73.19 74 12,555,380
07/06/2015 72.33 73.04 72.14 72.88 11,054,830
07/02/2015 72.79 73.39 72.47 72.55 7,687,113
07/01/2015 71.28 72.41 71.07 72.39 10,856,250
06/30/2015 71.85 72 71.24 71.3 13,697,160
06/29/2015 72.51 72.9 71.285 71.33 7,219,101
06/26/2015 72.05 72.68 71.85 72.49 9,671,133
06/25/2015 72.76 72.85 72.11 72.14 10,645,520
06/24/2015 73.28 73.47 72.77 72.83 7,574,845
06/23/2015 74.05 74.23 73.66 73.9 10,507,420
06/22/2015 74.8 75.305 74.25 74.26 9,207,438
06/19/2015 75.43 75.5 74.79 75 11,366,750
06/18/2015 74.5 75.81 74.49 75.49 13,450,000
06/17/2015 73.95 74.62 73.5 74.46 15,038,250
06/16/2015 73.58 74.085 73.34 74 5,015,029
06/15/2015 73.68 73.79 73.22 73.38 5,062,094
06/12/2015 73.79 74.0725 73.63 73.76 4,892,582
06/11/2015 73.9 74.085 73.6793 73.9 8,342,668
06/10/2015 72.7 73.95 72.67 73.32 12,669,780
06/09/2015 73.3 73.49 72.74 72.8 7,884,960
06/08/2015 73.64 73.71 73.24 73.335 7,176,247
06/05/2015 73.2 74.05 73.17 73.48 17,838,060
06/04/2015 74.35 74.73 74.16 74.38 8,705,912
06/03/2015 75.29 75.4 74.32 74.45 11,585,420
06/02/2015 75.72 75.78 75.15 75.36 9,112,662
06/01/2015 75.45 76.17 75.135 75.98 8,453,392
05/29/2015 75.97 76.15 75.15 75.25 15,265,660
05/28/2015 76.21 76.3 75.655 76.07 7,022,289
*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?