US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	82.85	83.61	82.59	83.56	8,208,695	+0.63(+0.76%)
Nov 29, 2023	82.93	83.66	82.83	82.93	6,437,617	+0.60(+0.73%)
Nov 28, 2023	81.61	82.42	81.18	82.33	7,476,867	+0.48(+0.59%)
Nov 27, 2023	81.60	82.25	81.19	81.84	6,545,814	+0.30(+0.36%)
Nov 24, 2023	81.07	81.55	80.69	81.55	2,342,801	+0.30(+0.36%)
Nov 22, 2023	81.48	81.84	80.90	81.25	4,356,663	+0.31(+0.38%)
Nov 21, 2023	81.01	81.19	80.68	80.95	4,788,816	-0.40(-0.49%)
Nov 20, 2023	80.61	81.37	80.04	81.34	6,245,624	+0.63(+0.78%)
Nov 17, 2023	81.55	81.59	80.45	80.71	4,635,667	-0.16(-0.20%)
Nov 16, 2023	81.20	81.35	80.64	80.87	6,701,842	-0.09(-0.11%)
Nov 15, 2023	80.57	81.64	80.43	80.96	8,025,177	+0.23(+0.28%)
Nov 14, 2023	79.07	81.41	78.59	80.73	15,944,397	+4.12(+5.38%)
Nov 13, 2023	76.68	76.88	76.13	76.61	4,867,896	-0.63(-0.82%)
Nov 10, 2023	77.07	77.36	76.32	77.24	5,484,941	+0.76(+0.99%)
Nov 09, 2023	77.98	78.02	76.32	76.48	9,181,438	-1.22(-1.58%)
Nov 08, 2023	77.67	77.93	77.36	77.71	6,562,243	+0.38(+0.49%)
Nov 07, 2023	77.87	78.01	77.19	77.33	8,665,980	-0.68(-0.87%)
Nov 06, 2023	79.06	79.06	77.55	78.01	8,537,957	-1.05(-1.32%)
Nov 03, 2023	78.58	80.13	78.53	79.06	10,307,480	+1.78(+2.30%)
Nov 02, 2023	75.92	77.54	75.72	77.28	9,300,190	+2.36(+3.15%)
Nov 01, 2023	74.44	74.94	74.03	74.92	10,925,421	+0.50(+0.68%)
Oct 31, 2023	73.70	74.46	73.04	74.42	8,782,826	+1.35(+1.85%)
Oct 30, 2023	73.30	73.64	72.00	73.06	8,411,661	+0.34(+0.46%)
Oct 27, 2023	74.16	74.16	72.46	72.73	9,774,548	-1.10(-1.49%)
Oct 26, 2023	72.73	74.33	72.71	73.82	11,089,884	+1.43(+1.98%)
Oct 25, 2023	73.30	73.54	72.28	72.39	8,337,214	-1.62(-2.19%)
Oct 24, 2023	73.40	74.22	73.21	74.01	8,264,706	+0.87(+1.19%)
Oct 23, 2023	73.28	74.16	72.94	73.14	8,914,575	-0.70(-0.95%)
Oct 20, 2023	74.46	74.95	73.81	73.84	9,438,224	-0.48(-0.65%)
Oct 19, 2023	75.54	76.14	74.20	74.33	12,348,928	-1.82(-2.39%)
Oct 18, 2023	77.31	77.54	76.10	76.14	8,829,732	-1.70(-2.18%)
Oct 17, 2023	77.31	78.85	77.31	77.84	10,791,246	-0.22(-0.28%)
Oct 16, 2023	77.79	78.25	76.87	78.06	6,620,554	+0.89(+1.15%)
Oct 13, 2023	77.78	77.90	76.81	77.17	8,731,002	-0.08(-0.10%)
Oct 12, 2023	78.45	78.45	76.91	77.25	9,771,487	-1.22(-1.56%)
Oct 11, 2023	77.74	78.49	77.55	78.48	6,442,175	+1.42(+1.85%)
Oct 10, 2023	76.74	77.74	76.36	77.05	6,068,005	+0.25(+0.32%)
Oct 09, 2023	75.45	77.00	75.40	76.81	8,246,626	+0.97(+1.28%)
Oct 06, 2023	75.03	76.37	74.30	75.84	7,700,067	+0.16(+0.21%)
Oct 05, 2023	75.22	75.76	74.75	75.68	6,738,079	+0.57(+0.76%)
Oct 04, 2023	74.84	75.20	73.79	75.11	8,078,409	+0.81(+1.09%)
Oct 03, 2023	75.36	75.64	74.10	74.30	10,416,400	-1.47(-1.94%)
Oct 02, 2023	76.95	77.24	75.29	75.77	12,033,536	-1.42(-1.84%)
Sep 29, 2023	78.27	78.29	76.77	77.19	8,872,529	+0.26(+0.33%)
Sep 28, 2023	76.52	77.23	76.33	76.94	8,535,080	+0.75(+0.99%)
Sep 27, 2023	77.16	77.43	75.81	76.18	8,820,047	-0.55(-0.72%)
Sep 26, 2023	77.64	77.90	76.54	76.74	7,821,070	-1.44(-1.84%)
Sep 25, 2023	77.96	78.29	77.96	78.18	6,212,215	-0.15(-0.19%)
Sep 22, 2023	78.88	79.37	78.27	78.33	8,902,936	-0.48(-0.61%)
Sep 21, 2023	81.21	81.25	78.80	78.80	9,224,384	-2.88(-3.53%)
Sep 20, 2023	82.16	82.68	81.69	81.69	5,777,686	+0.09(+0.11%)
Sep 19, 2023	81.91	82.24	81.36	81.60	4,494,242	-0.37(-0.45%)
Sep 18, 2023	82.64	82.68	81.79	81.97	5,101,034	-0.64(-0.78%)
Sep 15, 2023	82.60	82.93	82.36	82.61	6,651,643	-0.44(-0.53%)
Sep 14, 2023	82.27	83.19	82.14	83.05	5,985,301	+1.51(+1.86%)
Sep 13, 2023	82.36	82.46	81.31	81.54	5,570,229	-0.88(-1.07%)
Sep 12, 2023	82.27	82.53	81.79	82.42	4,625,347	+0.10(+0.12%)
Sep 11, 2023	82.43	82.62	81.97	82.32	4,181,295	+0.00(+0.00%)
Sep 08, 2023	82.97	83.00	82.19	82.32	4,361,846	-0.42(-0.51%)
Sep 07, 2023	82.13	83.10	81.98	82.74	5,385,825	+0.54(+0.65%)
Sep 06, 2023	82.36	82.56	81.59	82.20	5,459,030	-0.17(-0.20%)
Sep 05, 2023	83.13	83.36	82.37	82.37	6,721,993	-1.04(-1.24%)