US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	78.77	79.82	78.54	79.40	7,032,479	-0.09(-0.12%)
Oct 28, 2022	77.30	79.70	77.18	79.50	6,505,581	+1.73(+2.22%)
Oct 27, 2022	77.98	78.64	77.47	77.77	6,638,894	+0.14(+0.18%)
Oct 26, 2022	77.56	78.32	77.09	77.63	9,009,595	+0.15(+0.20%)
Oct 25, 2022	74.80	77.62	74.70	77.48	8,552,491	+2.97(+3.98%)
Oct 24, 2022	75.18	75.48	73.97	74.51	4,974,992	-0.06(-0.08%)
Oct 21, 2022	74.21	74.60	73.02	74.56	9,897,721	+0.51(+0.69%)
Oct 20, 2022	74.50	75.26	73.87	74.05	6,606,173	-0.35(-0.47%)
Oct 19, 2022	75.63	75.78	74.00	74.40	6,984,295	-1.90(-2.49%)
Oct 18, 2022	76.78	77.38	75.63	76.30	8,262,754	+0.85(+1.13%)
Oct 17, 2022	74.13	75.77	74.04	75.45	8,333,079	+2.68(+3.69%)
Oct 14, 2022	75.67	75.80	72.73	72.77	10,572,920	-1.91(-2.56%)
Oct 13, 2022	71.84	75.07	71.53	74.68	11,172,160	+1.20(+1.63%)
Oct 12, 2022	74.28	74.29	73.02	73.48	7,489,152	-0.84(-1.13%)
Oct 11, 2022	73.51	74.82	72.65	74.32	8,851,225	+0.81(+1.11%)
Oct 10, 2022	74.50	75.04	73.41	73.51	7,023,667	-0.83(-1.12%)
Oct 07, 2022	75.51	75.84	73.85	74.34	11,059,802	-1.79(-2.35%)
Oct 06, 2022	78.24	78.46	76.01	76.12	11,716,741	-2.21(-2.82%)
Oct 05, 2022	78.93	78.99	77.08	78.34	9,139,683	-1.60(-2.00%)
Oct 04, 2022	79.23	80.55	79.18	79.93	9,360,435	+1.52(+1.94%)
Oct 03, 2022	78.15	78.87	76.85	78.41	10,037,596	+1.44(+1.87%)
Sep 30, 2022	76.87	77.60	76.46	76.98	14,089,333	+0.74(+0.97%)
Sep 29, 2022	77.74	77.75	75.72	76.24	12,079,445	-2.24(-2.86%)
Sep 28, 2022	77.71	78.80	76.93	78.48	12,839,204	+1.49(+1.94%)
Sep 27, 2022	78.77	79.25	76.78	76.98	10,768,107	-1.12(-1.43%)
Sep 26, 2022	79.87	79.87	77.26	78.10	15,474,542	-2.17(-2.71%)
Sep 23, 2022	80.58	80.92	79.38	80.27	13,041,236	-1.07(-1.31%)
Sep 22, 2022	82.00	82.00	81.02	81.34	9,484,875	-0.81(-0.99%)
Sep 21, 2022	83.97	84.57	82.15	82.15	8,468,347	-1.26(-1.51%)
Sep 20, 2022	84.85	84.85	83.00	83.42	10,427,159	-2.09(-2.44%)
Sep 19, 2022	84.86	85.54	84.27	85.50	6,643,644	-0.11(-0.13%)
Sep 16, 2022	85.22	85.67	84.59	85.61	8,965,604	-0.07(-0.08%)
Sep 15, 2022	87.60	87.60	85.58	85.68	8,044,478	-1.60(-1.83%)
Sep 14, 2022	88.12	88.20	86.74	87.28	8,376,957	-1.16(-1.31%)
Sep 13, 2022	90.06	90.34	88.15	88.44	7,844,098	-3.40(-3.70%)
Sep 12, 2022	91.20	92.04	91.20	91.84	3,891,424	+0.79(+0.86%)
Sep 09, 2022	90.41	91.36	90.02	91.05	4,367,777	+0.86(+0.95%)
Sep 08, 2022	89.49	90.46	89.16	90.19	4,813,079	+0.26(+0.29%)
Sep 07, 2022	88.22	90.08	88.05	89.93	4,394,724	+1.72(+1.95%)
Sep 06, 2022	87.65	88.62	87.29	88.21	8,140,705	+1.00(+1.15%)
Sep 02, 2022	89.12	89.35	87.00	87.20	6,131,194	-1.14(-1.29%)
Sep 01, 2022	87.73	88.45	86.84	88.35	7,613,498	+0.16(+0.18%)
Aug 31, 2022	89.07	89.49	87.90	88.19	5,952,871	-0.36(-0.40%)
Aug 30, 2022	90.12	90.24	88.31	88.54	4,643,021	-1.31(-1.46%)
Aug 29, 2022	90.10	90.78	89.66	89.85	4,271,666	-0.80(-0.89%)
Aug 26, 2022	92.94	93.01	90.58	90.66	5,665,065	-2.28(-2.46%)
Aug 25, 2022	91.83	92.94	91.62	92.94	3,288,831	+1.41(+1.54%)
Aug 24, 2022	91.12	92.08	91.01	91.53	4,129,703	+0.54(+0.60%)
Aug 23, 2022	91.99	92.23	90.63	90.98	5,714,816	-1.23(-1.33%)
Aug 22, 2022	93.44	93.44	92.11	92.21	5,948,828	-1.96(-2.09%)
Aug 19, 2022	94.75	94.89	93.82	94.17	4,928,767	-0.87(-0.92%)
Aug 18, 2022	95.85	95.99	94.60	95.04	3,382,025	-0.74(-0.77%)
Aug 17, 2022	95.41	96.29	95.13	95.78	3,797,475	-0.40(-0.42%)
Aug 16, 2022	96.12	96.70	95.87	96.19	4,416,944	-0.36(-0.37%)
Aug 15, 2022	95.92	96.67	95.79	96.54	4,949,836	+0.47(+0.49%)
Aug 12, 2022	95.14	96.18	95.03	96.07	5,246,064	+1.52(+1.60%)
Aug 11, 2022	95.23	95.67	94.27	94.56	6,163,769	-0.33(-0.35%)
Aug 10, 2022	94.49	95.02	94.15	94.89	7,083,730	+1.39(+1.49%)
Aug 09, 2022	93.21	93.50	92.67	93.49	3,831,825	+0.55(+0.59%)
Aug 08, 2022	92.95	93.74	92.44	92.94	6,744,868	+0.74(+0.80%)
Aug 05, 2022	91.02	92.22	90.94	92.20	4,751,056	+0.26(+0.28%)
Aug 04, 2022	92.18	92.27	91.37	91.94	4,268,969	-0.05(-0.05%)
Aug 03, 2022	92.20	92.89	91.94	91.99	4,805,594	+0.29(+0.32%)
Aug 02, 2022	92.77	93.06	91.61	91.70	4,883,469	-1.20(-1.29%)
Aug 01, 2022	93.25	93.44	92.47	92.89	7,289,812	-0.79(-0.84%)
Jul 29, 2022	93.15	93.99	92.78	93.68	8,393,758	+0.54(+0.58%)
Jul 28, 2022	90.81	93.22	90.77	93.14	9,102,096	+2.99(+3.32%)
Jul 27, 2022	89.60	90.37	89.07	90.14	5,398,372	+0.75(+0.84%)
Jul 26, 2022	89.26	89.89	89.09	89.39	3,094,411	+0.06(+0.06%)
Jul 25, 2022	89.33	89.79	88.86	89.34	4,598,493	+0.13(+0.15%)
Jul 22, 2022	88.88	89.78	88.56	89.21	4,947,958	+0.53(+0.60%)
Jul 21, 2022	88.02	88.72	87.22	88.67	4,633,697	+0.77(+0.87%)
Jul 20, 2022	88.06	89.02	87.54	87.91	6,768,724	-0.26(-0.30%)
Jul 19, 2022	86.60	88.24	86.57	88.17	5,099,708	+2.22(+2.58%)
Jul 18, 2022	87.28	87.32	85.63	85.95	5,054,149	-0.70(-0.81%)
Jul 15, 2022	86.61	87.07	85.80	86.65	5,150,203	+1.45(+1.70%)
Jul 14, 2022	84.68	85.58	84.58	85.20	6,310,865	-0.84(-0.98%)
Jul 13, 2022	85.56	86.66	84.91	86.04	6,508,404	-0.36(-0.42%)
Jul 12, 2022	86.38	87.33	85.79	86.41	8,081,509	-0.44(-0.51%)
Jul 11, 2022	86.76	87.19	86.20	86.85	4,340,552	-0.17(-0.19%)
Jul 08, 2022	87.09	87.64	86.60	87.02	4,380,672	-0.43(-0.49%)
Jul 07, 2022	87.70	88.22	87.19	87.45	4,592,390	+0.15(+0.17%)
Jul 06, 2022	87.63	88.45	87.04	87.30	9,643,319	-0.01(-0.01%)
Jul 05, 2022	86.87	87.39	85.35	87.31	6,791,471	-0.36(-0.42%)
Jul 01, 2022	85.88	87.91	85.81	87.67	7,650,649	+1.62(+1.88%)
Jun 30, 2022	85.66	87.13	85.02	86.05	8,279,599	-0.17(-0.20%)
Jun 29, 2022	86.19	86.40	85.23	86.22	5,641,682	-0.52(-0.60%)
Jun 28, 2022	88.31	88.88	86.61	86.75	5,886,497	-1.04(-1.18%)
Jun 27, 2022	87.83	88.77	87.34	87.78	7,360,905	-0.20(-0.22%)
Jun 24, 2022	86.75	88.25	86.48	87.98	5,930,921	+1.83(+2.13%)
Jun 23, 2022	84.85	86.37	84.70	86.15	6,377,227	+1.66(+1.96%)
Jun 22, 2022	82.57	85.52	82.42	84.49	7,613,520	+1.20(+1.44%)
Jun 21, 2022	82.89	84.07	82.80	83.29	5,629,006	+1.28(+1.56%)
Jun 17, 2022	81.57	83.01	81.22	82.01	12,928,153	+0.66(+0.82%)
Jun 16, 2022	81.72	82.26	80.99	81.35	11,893,456	-2.10(-2.51%)
Jun 15, 2022	82.32	84.61	82.14	83.44	10,721,274	+1.84(+2.26%)
Jun 14, 2022	82.55	82.69	81.02	81.60	11,381,722	-0.65(-0.78%)
Jun 13, 2022	84.67	84.67	81.89	82.25	12,922,710	-4.27(-4.93%)
Jun 10, 2022	87.48	87.50	86.45	86.51	9,266,360	-1.95(-2.20%)
Jun 09, 2022	90.09	90.71	88.41	88.46	8,609,026	-2.01(-2.22%)
Jun 08, 2022	92.05	92.25	90.25	90.46	6,402,586	-2.13(-2.30%)
Jun 07, 2022	91.11	92.64	90.56	92.59	6,872,320	+1.22(+1.34%)
Jun 06, 2022	92.38	92.57	91.20	91.37	8,313,149	-0.32(-0.35%)
Jun 03, 2022	92.07	92.68	91.47	91.69	6,491,623	-1.24(-1.33%)
Jun 02, 2022	91.14	92.98	90.17	92.93	7,418,701	+1.32(+1.45%)
Jun 01, 2022	92.73	92.77	90.50	91.60	9,011,518	-0.82(-0.89%)
May 31, 2022	92.74	93.06	91.96	92.42	7,169,376	-1.14(-1.22%)
May 27, 2022	91.66	93.61	91.59	93.56	6,352,148	+2.44(+2.68%)
May 26, 2022	91.42	92.04	90.97	91.12	6,240,724	+0.08(+0.09%)
May 25, 2022	90.05	91.30	89.76	91.03	6,254,886	+0.64(+0.71%)
May 24, 2022	89.18	90.52	87.86	90.39	8,710,690	+0.86(+0.96%)
May 23, 2022	89.27	89.82	88.01	89.53	8,242,943	+1.08(+1.22%)
May 20, 2022	88.60	88.74	87.10	88.45	12,118,668	+0.67(+0.76%)
May 19, 2022	87.35	88.81	87.35	87.78	9,547,508	-0.21(-0.24%)
May 18, 2022	90.33	90.54	87.73	87.99	8,563,389	-2.62(-2.89%)
May 17, 2022	90.51	90.71	89.37	90.61	7,335,536	+1.00(+1.11%)
May 16, 2022	90.12	90.42	89.47	89.62	7,419,146	-0.60(-0.66%)
May 13, 2022	88.74	90.29	88.12	90.21	9,773,877	+2.38(+2.71%)
May 12, 2022	87.05	87.98	86.60	87.84	12,545,359	+0.62(+0.72%)
May 11, 2022	87.62	89.20	87.06	87.21	15,751,403	-0.19(-0.21%)
May 10, 2022	90.13	90.77	86.75	87.40	17,845,210	-1.72(-1.94%)
May 09, 2022	92.35	92.35	88.77	89.12	14,656,429	-3.94(-4.24%)
May 06, 2022	93.64	93.86	92.18	93.07	14,040,374	-1.21(-1.29%)
May 05, 2022	96.25	96.93	93.58	94.28	12,065,312	-2.53(-2.61%)
May 04, 2022	95.68	97.01	94.07	96.80	12,401,056	+1.05(+1.10%)
May 03, 2022	94.94	96.31	94.28	95.75	11,455,163	+1.42(+1.50%)
May 02, 2022	97.02	97.29	92.56	94.33	21,865,762	-2.39(-2.47%)
Apr 29, 2022	100.88	100.88	96.44	96.72	18,422,470	-4.67(-4.61%)
Apr 28, 2022	100.08	101.69	99.00	101.39	11,142,156	+1.86(+1.86%)
Apr 27, 2022	100.21	101.06	99.44	99.54	7,957,897	-0.60(-0.60%)
Apr 26, 2022	101.45	102.16	100.05	100.13	12,963,676	-1.66(-1.63%)
Apr 25, 2022	101.90	102.24	100.16	101.79	9,387,059	-0.34(-0.34%)
Apr 22, 2022	103.67	103.77	102.03	102.14	8,993,795	-1.80(-1.73%)
Apr 21, 2022	105.06	105.47	103.86	103.94	8,304,075	-0.83(-0.79%)
Apr 20, 2022	103.12	104.97	103.11	104.77	9,738,446	+1.86(+1.81%)
Apr 19, 2022	101.39	103.37	101.35	102.90	12,340,923	+2.12(+2.10%)
Apr 18, 2022	100.94	101.47	100.28	100.78	7,411,459	-0.36(-0.36%)
Apr 14, 2022	101.81	102.42	101.08	101.15	5,484,002	-0.49(-0.49%)
Apr 13, 2022	101.05	101.76	100.75	101.64	7,924,612	+0.60(+0.59%)
Apr 12, 2022	101.29	101.96	100.64	101.05	10,447,261	-0.22(-0.22%)
Apr 11, 2022	102.20	102.66	101.02	101.27	7,976,810	-1.14(-1.11%)
Apr 08, 2022	102.31	102.80	101.62	102.41	8,356,055	+0.12(+0.12%)
Apr 07, 2022	102.52	102.66	101.48	102.29	9,104,824	-0.77(-0.75%)
Apr 06, 2022	101.32	103.21	100.92	103.06	10,096,611	+1.19(+1.17%)
Apr 05, 2022	101.89	103.25	101.50	101.87	9,046,663	-0.34(-0.33%)
Apr 04, 2022	102.65	102.88	101.33	102.20	6,586,582	-0.37(-0.36%)
Apr 01, 2022	101.12	102.65	100.77	102.58	8,791,452	+1.69(+1.67%)
Mar 31, 2022	102.42	102.64	100.61	100.89	13,052,682	-1.07(-1.05%)
Mar 30, 2022	102.30	102.41	101.50	101.96	6,486,612	-0.70(-0.68%)
Mar 29, 2022	100.87	102.86	100.75	102.66	12,498,409	+2.84(+2.85%)
Mar 28, 2022	98.93	99.82	98.66	99.82	5,438,040	+1.12(+1.13%)
Mar 25, 2022	97.99	98.74	97.58	98.70	5,514,139	+1.14(+1.17%)
Mar 24, 2022	96.97	97.59	96.62	97.56	4,169,139	+0.62(+0.64%)
Mar 23, 2022	97.68	98.03	96.74	96.94	5,084,970	-1.06(-1.08%)
Mar 22, 2022	98.20	98.48	97.76	98.00	5,057,200	+0.27(+0.28%)
Mar 21, 2022	98.27	98.75	97.25	97.73	7,104,455	-0.52(-0.53%)
Mar 18, 2022	98.06	98.55	97.61	98.25	7,786,779	+0.19(+0.19%)
Mar 17, 2022	96.33	98.06	96.23	98.06	7,726,207	+1.41(+1.46%)
Mar 16, 2022	96.20	97.09	94.56	96.65	8,766,195	+1.20(+1.25%)
Mar 15, 2022	95.77	96.14	94.61	95.46	6,820,072	+0.66(+0.70%)
Mar 14, 2022	96.08	96.20	94.38	94.80	9,172,933	-0.68(-0.71%)
Mar 11, 2022	96.87	97.42	95.44	95.47	6,426,588	-0.81(-0.84%)
Mar 10, 2022	94.98	96.51		96.28	9,462,687	+0.23(+0.24%)
Mar 09, 2022	96.24	97.06	95.88	96.05	10,160,105	+1.51(+1.60%)
Mar 08, 2022	94.93	96.34	94.35	94.54	10,127,027	-0.53(-0.56%)
Mar 07, 2022	96.85	97.03	95.07	95.07	10,890,982	-1.99(-2.05%)
Mar 04, 2022	95.78	97.15	95.54	97.05	10,794,964	+0.47(+0.49%)
Mar 03, 2022	96.37	96.91	95.35	96.58	8,228,924	+0.79(+0.82%)
Mar 02, 2022	94.61	96.26	94.50	95.79	11,133,096	+1.62(+1.73%)
Mar 01, 2022	94.80	95.33	93.63	94.17	12,561,252	-0.24(-0.26%)
Feb 28, 2022	94.97	95.49	93.53	94.41	14,169,573	-1.59(-1.65%)
Feb 25, 2022	94.22	96.11	94.00	95.99	10,568,118	+2.26(+2.41%)
Feb 24, 2022	90.35	94.08	90.10	93.74	16,680,768	+1.63(+1.77%)
Feb 23, 2022	94.19	94.88	92.06	92.10	11,463,215	-1.65(-1.76%)
Feb 22, 2022	93.98	94.46	93.26	93.76	11,685,248	-0.48(-0.51%)
Feb 18, 2022				94.24	0	-0.49(-0.52%)
Feb 17, 2022	95.50	95.77	94.60	94.73	8,083,538	-1.08(-1.12%)
Feb 16, 2022	95.66	96.07	94.83	95.81	7,761,064	+0.32(+0.33%)
Feb 15, 2022	95.68	96.12	95.21	95.49	6,876,083	+0.72(+0.76%)
Feb 14, 2022	95.75	96.37	94.37	94.77	9,126,733	-0.89(-0.93%)
Feb 11, 2022	97.17	97.47	95.10	95.66	11,823,455	-1.00(-1.04%)
Feb 10, 2022	97.76	99.06	96.14	96.66	12,788,165	-2.48(-2.50%)
Feb 09, 2022	97.97	99.22	97.96	99.14	8,324,912	+2.22(+2.29%)
Feb 08, 2022	97.32	97.72	96.69	96.92	8,918,828	-0.51(-0.52%)
Feb 07, 2022	97.73	98.14	97.23	97.43	8,220,654	-0.17(-0.17%)
Feb 04, 2022	98.00	98.77	96.75	97.60	9,906,904	-0.91(-0.92%)
Feb 03, 2022	99.14		98.51	98.51	7,647,321	-1.25(-1.26%)
Feb 02, 2022	98.94	100.00	98.75	99.76	7,964,210	+1.36(+1.39%)
Feb 01, 2022	98.96	99.10	97.81	98.40	11,942,365	-0.55(-0.55%)
Jan 31, 2022	97.16	99.01		98.95	9,229,804	+1.49(+1.52%)
Jan 28, 2022	94.69	97.58	93.58	97.46	14,529,029	+2.94(+3.11%)
Jan 27, 2022	96.63	97.44	94.14	94.52	12,868,197	-1.44(-1.50%)
Jan 26, 2022	98.20	99.23	95.62	95.96	16,881,700	-1.58(-1.62%)
Jan 25, 2022	96.87	98.25	95.81	97.54	15,929,238	-0.45(-0.45%)
Jan 24, 2022	97.15	98.21	94.44	97.98	21,449,880	+0.16(+0.16%)
Jan 21, 2022	98.62	99.10	97.60	97.82	17,455,644	-0.23(-0.24%)
Jan 20, 2022	99.52	100.62	98.02	98.06	13,896,785	-1.23(-1.24%)
Jan 19, 2022	100.99	101.54	99.28	99.29	7,749,157	-1.26(-1.26%)
Jan 18, 2022	100.80	101.02	99.86	100.55	10,186,783	-0.91(-0.90%)
Jan 14, 2022				101.46	0	-0.97(-0.95%)
Jan 13, 2022	103.12	103.49	102.33	102.44	7,456,693	-0.33(-0.32%)
Jan 12, 2022	102.59	103.41	102.59	102.76	6,394,857	+0.10(+0.10%)
Jan 11, 2022	102.38	102.73	101.08	102.66	7,905,479	+0.26(+0.25%)
Jan 10, 2022	102.35	102.42	101.05	102.40	10,889,146	-0.52(-0.51%)
Jan 07, 2022	103.33	103.63	102.63	102.92	8,491,616	-0.70(-0.67%)
Jan 06, 2022	103.74	104.10	102.59	103.62	8,531,723	-0.02(-0.02%)
Jan 05, 2022	106.53	106.68	103.56	103.64	13,044,076	-3.16(-2.96%)
Jan 04, 2022	107.30	107.82	106.66	106.80	10,084,885	-0.20(-0.19%)
Jan 03, 2022	108.16	108.39	105.44	107.00	14,210,941	-0.82(-0.76%)
Dec 31, 2021	107.62	108.52	107.58	107.82	4,176,548	+0.18(+0.16%)
Dec 30, 2021	107.16	108.03	106.85	107.64	7,658,966	+0.48(+0.45%)
Dec 29, 2021	106.64	107.45	106.22	107.16	7,003,691	+0.70(+0.65%)
Dec 28, 2021	106.17	106.63	105.81	106.47	8,217,570	+0.36(+0.34%)
Dec 27, 2021	104.44	106.14	104.31	106.10	9,459,911	+1.75(+1.67%)
Dec 23, 2021	104.86	104.86	103.83	104.36	8,587,062	-0.09(-0.09%)
Dec 22, 2021	103.78	104.53	103.69	104.45	5,394,016	+1.00(+0.97%)
Dec 21, 2021	103.19	103.96	103.05	103.45	7,953,313	+1.03(+1.01%)
Dec 20, 2021	102.25	102.86	101.42	102.42	16,455,148	-0.83(-0.80%)
Dec 17, 2021	103.26	104.42	102.98	103.25	10,259,030	-0.20(-0.20%)
Dec 16, 2021	103.67	104.31	102.89	103.45	8,716,489	+0.03(+0.03%)
Dec 15, 2021	102.12	103.59	102.08	103.42	11,961,977	+1.40(+1.37%)
Dec 14, 2021	103.15	103.15	101.42	102.02	12,785,607	-1.26(-1.22%)
Dec 13, 2021	101.93	103.74	101.78	103.28	7,978,228	+1.12(+1.10%)
Dec 10, 2021	102.22	102.54	101.78	102.16	3,965,423	+0.25(+0.24%)
Dec 09, 2021	102.95	102.97	101.85	101.91	5,552,692	-1.31(-1.27%)
Dec 08, 2021	102.78	103.51	102.34	103.23	10,133,153	+0.63(+0.62%)
Dec 07, 2021	101.95	102.85	101.61	102.59	8,200,020	+1.52(+1.50%)
Dec 06, 2021	100.22	101.79	100.18	101.08	13,540,112	+1.60(+1.61%)
Dec 03, 2021	100.16	100.51	98.72	99.48	15,461,733	-0.45(-0.45%)
Dec 02, 2021	97.53	100.44	97.41	99.93	16,333,713	+2.95(+3.04%)
Dec 01, 2021	99.53	100.63	96.95	96.98	19,172,050	-1.52(-1.54%)
Nov 30, 2021	100.09	100.25	98.25	98.50	15,142,502	-2.04(-2.03%)
Nov 29, 2021	100.31	101.30	99.63	100.53	10,880,498	+1.05(+1.05%)
Nov 26, 2021	100.86	101.02	99.24	99.49	7,673,346	-2.83(-2.77%)
Nov 24, 2021	101.12	102.49	100.88	102.32	5,487,624	+1.22(+1.21%)
Nov 23, 2021	100.38	101.37	100.12	101.09	6,849,795	+0.81(+0.81%)
Nov 22, 2021	101.00	101.21	100.19	100.29	5,434,102	-0.68(-0.67%)
Nov 19, 2021	101.48	101.48	100.56	100.97	7,024,588	-0.46(-0.45%)
Nov 18, 2021	101.63	101.46	101.09	101.43	5,871,430	-0.05(-0.05%)
Nov 17, 2021	100.84	101.56	99.56	101.47	7,459,217	+0.36(+0.35%)
Nov 16, 2021	101.82	101.89	100.86	101.11	5,241,526	-0.60(-0.59%)
Nov 15, 2021	101.14	101.74	100.85	101.71	5,438,067	+0.60(+0.59%)
Nov 12, 2021	101.33	101.38	100.74	101.11	4,710,414	+0.05(+0.05%)
Nov 11, 2021	100.98	101.13	100.35	101.07	2,994,999	+0.21(+0.21%)
Nov 10, 2021	101.14		100.81	100.86	5,268,235	-0.46(-0.45%)
Nov 09, 2021	101.31	101.51	101.01	101.32	3,720,913	+0.22(+0.22%)
Nov 08, 2021	101.55	101.55	100.40	101.09	4,623,824	-0.20(-0.20%)
Nov 05, 2021	101.60	102.43	101.01	101.30	6,619,873	+0.48(+0.47%)
Nov 04, 2021	101.82	102.18	100.48	100.82	5,399,628	-0.89(-0.88%)
Nov 03, 2021	101.56	102.00	100.96	101.71	5,196,271	+0.20(+0.20%)
Nov 02, 2021	101.55	101.93	100.75	101.51	6,709,500	+0.39(+0.39%)