US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.41	65.72	65.21	65.52	13,814,409	-0.12(-0.18%)
May 30, 2018	64.70	65.88	64.64	65.64	11,997,265	+0.82(+1.27%)
May 29, 2018	64.71	65.07	64.25	64.81	8,896,493	+0.19(+0.30%)
May 25, 2018		64.62	64.62	64.62	0	+0.22(+0.34%)
May 24, 2018	64.62	64.77	64.05	64.40	8,523,681	-0.16(-0.25%)
May 23, 2018	64.15	64.71	63.96	64.56	8,154,793	+0.54(+0.85%)
May 22, 2018	63.91	64.05	63.68	64.02	8,862,400	+0.08(+0.13%)
May 21, 2018	63.36	64.03	63.03	63.93	9,480,529	+0.68(+1.07%)
May 18, 2018	63.23	63.45	62.96	63.26	10,076,781	+0.14(+0.23%)
May 17, 2018	63.34	63.57	62.99	63.11	11,669,361	-0.33(-0.52%)
May 16, 2018	63.78	63.91	63.33	63.44	8,711,426	-0.18(-0.29%)
May 15, 2018	64.12	64.28	63.43	63.62	13,562,031	-0.96(-1.48%)
May 14, 2018	64.99	65.12	64.27	64.58	11,970,234	-0.48(-0.73%)
May 11, 2018	65.33	65.58	64.97	65.06	9,455,598	-0.27(-0.41%)
May 10, 2018	65.02	65.42	64.85	65.33	10,171,331	+0.59(+0.92%)
May 09, 2018	64.23	64.75	64.11	64.73	9,583,328	+0.39(+0.61%)
May 08, 2018	64.49	64.62	64.12	64.34	13,297,535	-0.32(-0.49%)
May 07, 2018	64.41	64.76	64.30	64.66	12,418,193	+0.35(+0.55%)
May 04, 2018	63.64	64.48	63.63	64.30	8,806,591	+0.67(+1.05%)
May 03, 2018	63.48	63.88	63.35	63.63	5,788,132	+0.03(+0.04%)
May 02, 2018	63.68	63.92	63.17	63.61	10,437,233	-0.22(-0.34%)
May 01, 2018	63.43	63.91	63.20	63.83	9,394,881	+0.44(+0.70%)
Apr 30, 2018	63.53	63.91	63.36	63.38	10,608,358	-0.19(-0.30%)
Apr 27, 2018	62.66	63.78	62.58	63.57	10,302,744	+0.81(+1.30%)
Apr 26, 2018	62.21	63.08	62.12	62.76	8,387,312	+0.75(+1.22%)
Apr 25, 2018	61.94	62.21	61.40	62.01	9,421,544	-0.13(-0.22%)
Apr 24, 2018	62.12	62.46	61.86	62.14	7,388,307	+0.15(+0.24%)
Apr 23, 2018	62.02	62.23	61.69	61.99	6,945,598	+0.04(+0.07%)
Apr 20, 2018	62.43	62.68	61.89	61.95	12,025,383	-0.54(-0.86%)
Apr 19, 2018	63.09	63.16	62.08	62.48	9,775,030	-0.91(-1.43%)
Apr 18, 2018	63.49	63.75	63.36	63.39	6,683,486	-0.11(-0.17%)
Apr 17, 2018	62.85	63.84	62.70	63.50	10,164,729	+0.81(+1.30%)
Apr 16, 2018	62.38	62.98	62.35	62.69	8,228,284	+0.30(+0.48%)
Apr 13, 2018	61.97	62.49	61.97	62.38	5,543,079	+0.22(+0.35%)
Apr 12, 2018	62.94	62.94	61.99	62.17	9,150,111	-0.59(-0.95%)
Apr 11, 2018	62.45	63.27	62.45	62.76	5,326,156	+0.14(+0.23%)
Apr 10, 2018	63.16	63.26	62.44	62.62	17,037,320	-0.24(-0.39%)
Apr 09, 2018	62.85	63.38	62.75	62.86	10,244,185	-0.11(-0.17%)
Apr 06, 2018	63.44	63.81	62.78	62.97	14,197,112	-0.57(-0.90%)
Apr 05, 2018	63.49	63.66	63.02	63.54	15,371,290	+0.06(+0.09%)
Apr 04, 2018	62.51	63.61	62.27	63.48	10,461,821	+0.70(+1.12%)
Apr 03, 2018	62.54	63.02	62.13	62.78	13,202,434	+0.41(+0.66%)
Apr 02, 2018	63.21	63.40	62.00	62.37	13,193,706	-0.87(-1.38%)
Mar 29, 2018		63.24	63.24	63.24	0	+0.02(+0.03%)
Mar 28, 2018	62.31	63.41	62.02	63.22	17,939,834	+1.20(+1.93%)
Mar 27, 2018	61.96	62.83	61.33	62.02	12,895,518	+0.17(+0.27%)
Mar 26, 2018	61.59	61.97	61.21	61.86	7,225,950	+0.77(+1.26%)
Mar 23, 2018	62.02	62.29	60.96	61.09	11,986,647	-0.99(-1.59%)
Mar 22, 2018	62.28	63.08	62.06	62.07	10,859,384	-0.36(-0.58%)
Mar 21, 2018	62.86	63.10	62.10	62.44	9,433,062	-0.48(-0.77%)
Mar 20, 2018	62.98	63.38	62.66	62.92	7,902,212	-0.05(-0.08%)
Mar 19, 2018	63.48	63.53	62.60	62.97	9,811,782	-0.59(-0.93%)
Mar 16, 2018	63.11	63.65	62.96	63.56	13,091,502	+0.37(+0.59%)
Mar 15, 2018	63.27	63.48	62.87	63.18	11,019,075	-0.02(-0.03%)
Mar 14, 2018	63.26	63.45	62.89	63.20	6,919,521	+0.05(+0.08%)
Mar 13, 2018	63.35	63.50	62.93	63.15	7,746,055	+0.10(+0.16%)
Mar 12, 2018	62.71	63.18	62.61	63.05	8,399,343	+0.32(+0.50%)
Mar 09, 2018	62.44	62.74	62.04	62.74	9,217,490	+0.39(+0.63%)
Mar 08, 2018	62.08	62.41	61.91	62.34	10,164,165	+0.32(+0.51%)
Mar 07, 2018		62.11		62.03	10,822,072	+0.32(+0.51%)
Mar 06, 2018	61.35	61.87	61.03	61.71	8,952,823	+0.39(+0.64%)
Mar 05, 2018	60.33	61.66	60.33	61.32	14,212,343	+0.68(+1.12%)
Mar 02, 2018	60.54	60.72	60.05	60.64	8,115,717	-0.11(-0.18%)