US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	83.27	84.05	83.06	83.24	4,978,873	+0.13(+0.16%)
Apr 25, 2024	82.76	83.31	82.24	83.11	5,678,356	-0.50(-0.60%)
Apr 24, 2024	83.10	83.73	82.54	83.61	4,856,166	+0.26(+0.31%)
Apr 23, 2024	82.80	83.72	82.65	83.35	4,777,221	+0.70(+0.85%)
Apr 22, 2024	82.26	82.86	81.75	82.65	4,251,355	+0.66(+0.80%)
Apr 19, 2024	81.93	82.37	81.64	81.99	4,579,365	+0.39(+0.48%)
Apr 18, 2024	81.91	82.12	81.25	81.60	5,545,748	-0.03(-0.04%)
Apr 17, 2024	81.98	82.43	81.59	81.63	6,989,838	-0.55(-0.67%)
Apr 16, 2024	83.02	83.13	81.97	82.18	7,542,047	-1.24(-1.49%)
Apr 15, 2024	85.41	85.49	82.89	83.42	8,786,105	-1.38(-1.63%)
Apr 12, 2024	85.40	85.51	84.53	84.80	8,962,384	-0.91(-1.06%)
Apr 11, 2024	86.22	86.35	85.00	85.71	8,081,096	+0.10(+0.12%)
Apr 10, 2024	86.93	87.17	85.11	85.61	13,392,309	-3.62(-4.06%)
Apr 09, 2024	88.62	89.29	88.33	89.23	6,223,712	+1.06(+1.20%)
Apr 08, 2024	87.54	88.22	87.41	88.17	5,115,432	+0.98(+1.12%)
Apr 05, 2024	86.73	87.48	86.32	87.19	6,698,018	+0.38(+0.44%)
Apr 04, 2024	88.18	88.54	86.54	86.81	5,767,316	-0.62(-0.71%)
Apr 03, 2024	87.24	87.54	86.77	87.43	5,085,715	+0.11(+0.13%)
Apr 02, 2024	87.72	87.85	87.04	87.32	6,074,867	-1.10(-1.24%)
Apr 01, 2024	90.04	90.04	88.22	88.42	6,770,335	-1.48(-1.65%)
Mar 28, 2024	89.65	89.97	89.95	89.90	6,174,679	+0.64(+0.72%)
Mar 27, 2024	87.89	89.28	87.81	89.26	5,766,940	+2.19(+2.52%)
Mar 26, 2024	87.64	87.73	87.02	87.07	3,713,195	-0.42(-0.48%)
Mar 25, 2024	88.06	88.36	87.49	87.49	3,989,350	-0.40(-0.46%)
Mar 22, 2024	88.99	89.21	87.83	87.89	4,604,553	-1.18(-1.32%)
Mar 21, 2024	88.84	89.41	88.47	89.07	5,545,098	+0.62(+0.70%)
Mar 20, 2024	87.22	88.68	87.00	88.45	6,676,662	+0.54(+0.61%)
Mar 19, 2024	87.84	88.19	87.32	87.92	5,315,607	+0.08(+0.09%)
Mar 18, 2024	88.06	88.37	87.73	87.84	4,771,710	-0.07(-0.08%)
Mar 15, 2024	87.31	88.19	87.20	87.91	5,891,339	-0.10(-0.11%)
Mar 14, 2024	89.04	89.22	87.29	88.01	8,227,191	-1.39(-1.56%)
Mar 13, 2024	89.73	90.29	89.11	89.40	4,373,125	-0.46(-0.51%)
Mar 12, 2024	89.90	90.20	89.09	89.86	5,526,063	-0.22(-0.24%)
Mar 11, 2024	90.20	90.85	89.68	90.08	5,544,359	-0.43(-0.47%)
Mar 08, 2024	89.91	90.72	89.81	90.51	6,143,490	+1.01(+1.12%)
Mar 07, 2024	89.84	90.11	89.00	89.50	3,913,343	+0.19(+0.21%)
Mar 06, 2024	89.56	89.75	88.92	89.31	10,716,913	+0.27(+0.30%)
Mar 05, 2024	89.66	90.25	88.58	89.04	11,021,852	-1.05(-1.16%)
Mar 04, 2024	88.96	90.14	88.34	90.09	12,809,016	+0.87(+0.97%)
Mar 01, 2024	88.23	89.22	87.13	89.22	14,118,128	+0.96(+1.08%)
Feb 29, 2024	88.15	88.65	87.80	88.26	8,330,513	+0.78(+0.89%)
Feb 28, 2024	86.07	87.90	85.97	87.49	5,695,930	+0.87(+1.00%)
Feb 27, 2024	86.95	87.31	86.31	86.62	5,406,194	+0.17(+0.20%)
Feb 26, 2024	87.15	87.62	86.28	86.45	5,668,469	-0.99(-1.13%)
Feb 23, 2024	87.60	87.87	87.14	87.44	5,605,176	+0.11(+0.13%)
Feb 22, 2024	87.47	87.84	87.17	87.33	5,282,390	+0.06(+0.07%)
Feb 21, 2024	87.02	87.31	86.56	87.27	5,120,448	+0.64(+0.74%)
Feb 20, 2024	86.46	87.04	85.94	86.63	5,845,219	-0.14(-0.16%)
Feb 16, 2024	86.61	87.30	86.12	86.77	7,294,369	-0.94(-1.07%)
Feb 15, 2024	86.47	87.81	86.47	87.71	5,372,528	+1.93(+2.25%)
Feb 14, 2024	85.46	86.23	85.09	85.77	7,196,983	+0.78(+0.91%)
Feb 13, 2024	84.93	85.11	83.92	85.00	10,381,071	-1.76(-2.03%)
Feb 12, 2024	87.03	87.48	86.60	86.76	3,830,582	-0.06(-0.07%)
Feb 09, 2024	86.69	86.99	85.88	86.82	5,148,048	+0.05(+0.06%)
Feb 08, 2024	85.89	86.97	85.89	86.77	4,598,001	+0.60(+0.69%)
Feb 07, 2024	86.56	86.61	85.62	86.17	5,428,096	-0.02(-0.02%)
Feb 06, 2024	85.16	86.39	84.89	86.19	10,726,277	+1.18(+1.38%)
Feb 05, 2024	85.76	85.82	84.83	85.02	12,298,980	-1.76(-2.03%)
Feb 02, 2024	87.04	87.45	85.45	86.78	15,877,000	-1.20(-1.36%)
Feb 01, 2024	86.54	88.02	85.90	87.98	12,171,841	+1.55(+1.80%)
Jan 31, 2024	87.62	88.13	86.21	86.42	9,912,501	-0.82(-0.94%)
Jan 30, 2024	87.60	87.93	87.03	87.24	4,953,852	-0.85(-0.96%)
Jan 29, 2024	87.52	88.17	87.19	88.08	4,017,790	+0.61(+0.69%)
Jan 26, 2024	87.85	88.11	87.24	87.48	3,719,481	-0.28(-0.32%)
Jan 25, 2024	87.81	88.15	87.28	87.76	5,056,823	+1.14(+1.31%)
Jan 24, 2024	88.85	88.85	86.59	86.62	5,482,604	-1.29(-1.46%)
Jan 23, 2024	88.74	89.02	87.57	87.91	4,425,808	-0.54(-0.61%)
Jan 22, 2024	88.23	89.34	88.05	88.44	5,696,089	+0.46(+0.52%)
Jan 19, 2024	87.22	88.30	86.59	87.99	7,778,495	+0.97(+1.11%)
Jan 18, 2024	87.66	87.98	86.45	87.02	6,440,251	-0.59(-0.67%)
Jan 17, 2024	88.02	89.08	86.66	87.61	8,962,066	-1.59(-1.79%)
Jan 16, 2024	89.36	89.74	88.87	89.20	7,117,213	-0.63(-0.70%)
Jan 12, 2024	90.20	90.40	89.35	89.83	5,270,859	+0.58(+0.65%)
Jan 11, 2024	89.75	89.85	88.76	89.25	6,274,228	-0.80(-0.89%)
Jan 10, 2024	90.18	90.48	89.75	90.05	5,232,069	+0.07(+0.08%)
Jan 09, 2024	89.81	90.35	89.30	89.98	5,368,676	-0.63(-0.69%)
Jan 08, 2024	89.16	90.64	89.04	90.61	4,960,673	+1.29(+1.44%)
Jan 05, 2024	88.82	90.03	88.34	89.32	6,917,023	-0.20(-0.22%)
Jan 04, 2024	89.73	90.09	89.13	89.52	6,327,677	-0.16(-0.18%)
Jan 03, 2024	91.04	91.10	89.49	89.68	7,172,697	-2.19(-2.39%)
Jan 02, 2024	90.66	91.97	90.37	91.87	4,631,374	+0.81(+0.89%)
Dec 29, 2023	91.57	91.88	90.97	91.06	4,872,898	-1.05(-1.14%)
Dec 28, 2023	91.39	92.11	91.33	92.11	4,159,497	+0.51(+0.55%)
Dec 27, 2023	91.29	91.61	90.81	91.60	5,543,962	+0.48(+0.52%)
Dec 26, 2023	90.50	91.33	90.32	91.12	3,105,852	+0.69(+0.76%)
Dec 22, 2023	90.43	91.09	89.98	90.44	4,755,430	+0.30(+0.33%)
Dec 21, 2023	90.07	90.31	89.11	90.14	6,921,527	+0.85(+0.95%)
Dec 20, 2023	90.44	91.07	89.23	89.29	7,925,424	-1.18(-1.30%)
Dec 19, 2023	90.20	90.67	90.03	90.47	6,837,094	+0.60(+0.67%)
Dec 18, 2023	90.39	90.50	89.67	89.87	7,181,423	-0.14(-0.15%)
Dec 15, 2023	91.03	91.03	89.26	90.00	12,376,914	-1.14(-1.25%)
Dec 14, 2023	90.11	91.72	90.11	91.14	10,743,577	+2.45(+2.76%)
Dec 13, 2023	85.55	88.96	85.33	88.69	11,332,668	+3.19(+3.73%)
Dec 12, 2023	85.40	85.73	84.96	85.50	5,227,155	+0.06(+0.07%)
Dec 11, 2023	84.95	85.60	84.78	85.44	4,400,672	+0.20(+0.23%)
Dec 08, 2023	85.07	85.46	84.37	85.24	5,545,017	-0.18(-0.21%)
Dec 07, 2023	85.19	85.67	84.84	85.42	8,903,053	+0.29(+0.34%)
Dec 06, 2023	85.88	86.45	85.12	85.13	11,010,291	-0.38(-0.44%)
Dec 05, 2023	85.61	85.72	85.07	85.51	13,361,634	-0.52(-0.61%)
Dec 04, 2023	84.98	86.03	84.92	86.03	13,624,955	+0.51(+0.60%)
Dec 01, 2023	83.50	85.52	83.26	85.52	17,229,666	+1.96(+2.34%)
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%)
Sep 01, 2023	83.73	84.10	83.14	83.41	5,907,223	+0.05(+0.06%)
Aug 31, 2023	83.85	83.95	83.11	83.36	4,569,256	-0.48(-0.57%)
Aug 30, 2023	83.50	84.05	83.45	83.84	5,793,189	+0.31(+0.37%)
Aug 29, 2023	82.59	83.57	82.25	83.52	6,788,630	+1.00(+1.21%)
Aug 28, 2023	82.28	83.00	82.20	82.53	4,585,704	+0.68(+0.84%)
Aug 25, 2023	81.91	82.38	81.47	81.84	5,926,936	+0.15(+0.18%)
Aug 24, 2023	82.27	83.17	81.69	81.70	5,548,151	-0.35(-0.43%)
Aug 23, 2023	81.30	82.16	81.15	82.05	5,253,516	+1.30(+1.61%)
Aug 22, 2023	80.85	81.09	80.49	80.75	5,381,922	+0.26(+0.33%)
Aug 21, 2023	81.07	81.12	79.85	80.48	4,859,518	-0.71(-0.88%)
Aug 18, 2023	80.47	81.40	80.21	81.20	5,318,263	+0.20(+0.24%)
Aug 17, 2023	81.76	82.22	80.94	81.00	6,049,778	-0.57(-0.69%)
Aug 16, 2023	82.60	82.72	81.55	81.57	5,421,306	-0.94(-1.14%)
Aug 15, 2023	82.87	83.17	82.42	82.51	4,563,398	-1.00(-1.19%)
Aug 14, 2023	83.87	83.93	83.25	83.50	3,875,485	-0.59(-0.70%)
Aug 11, 2023	83.53	84.18	83.36	84.09	3,420,650	+0.17(+0.20%)
Aug 10, 2023	84.61	85.10	83.69	83.92	4,285,896	-0.32(-0.38%)
Aug 09, 2023	83.98	84.69	83.67	84.25	3,942,205	+0.04(+0.05%)
Aug 08, 2023	84.03	84.45	83.46	84.21	4,285,650	-0.57(-0.67%)
Aug 07, 2023	83.86	84.81	83.86	84.77	4,761,535	+1.02(+1.21%)
Aug 04, 2023	84.09	84.99	83.49	83.76	8,251,705	-0.64(-0.76%)
Aug 03, 2023	84.53	84.72	83.26	84.40	8,697,011	-0.94(-1.10%)
Aug 02, 2023	85.31	85.58	84.85	85.34	6,654,220	-0.50(-0.58%)
Aug 01, 2023	85.79	86.17	85.44	85.84	7,030,488	-0.17(-0.19%)
Jul 31, 2023	85.68	86.50	85.49	86.00	6,702,708	+0.49(+0.57%)
Jul 28, 2023	86.79	86.87	85.34	85.52	5,950,735	-0.17(-0.19%)
Jul 27, 2023	87.96	88.24	85.59	85.68	10,888,591	-1.92(-2.20%)
Jul 26, 2023	87.09	87.74	87.05	87.61	7,308,818	+0.45(+0.52%)
Jul 25, 2023	87.66	88.05	87.11	87.16	6,785,115	-0.62(-0.70%)
Jul 24, 2023	87.18	87.85	87.03	87.77	5,852,416	+0.70(+0.81%)
Jul 21, 2023	86.88	87.30	86.65	87.07	6,726,771	+0.40(+0.46%)
Jul 20, 2023	86.59	86.68	85.56	86.67	6,932,116	-0.26(-0.30%)
Jul 19, 2023	86.64	87.32	86.41	86.93	5,992,691	+0.95(+1.10%)
Jul 18, 2023	86.78	86.78	85.24	85.98	7,468,871	-0.51(-0.59%)
Jul 17, 2023	86.78	87.16	86.36	86.49	4,154,956	-0.59(-0.67%)
Jul 14, 2023	87.13	87.30	86.48	87.08	5,699,073	-0.13(-0.15%)
Jul 13, 2023	86.62	87.21	86.09	87.20	6,007,823	+0.61(+0.70%)
Jul 12, 2023	87.16	87.38	86.52	86.60	7,861,432	+0.47(+0.54%)
Jul 11, 2023	85.27	86.17	85.00	86.13	4,397,078	+1.14(+1.34%)
Jul 10, 2023	84.42	85.07	84.18	84.99	5,547,917	+0.35(+0.42%)
Jul 07, 2023	84.47	85.17	84.23	84.64	6,899,634	-0.22(-0.26%)
Jul 06, 2023	84.43	84.97	83.29	84.86	7,298,209	-0.68(-0.80%)
Jul 05, 2023	85.10	86.03	84.38	85.54	6,441,317	+0.29(+0.34%)
Jul 03, 2023	84.43	85.66	84.08	85.25	3,996,036	+0.72(+0.86%)
Jun 30, 2023	84.92	85.02	83.47	84.53	6,451,285	+0.42(+0.50%)
Jun 29, 2023	83.00	84.11	82.65	84.11	5,890,524	+0.84(+1.01%)
Jun 28, 2023	83.18	83.46	82.56	83.27	5,359,424	+0.13(+0.15%)
Jun 27, 2023	82.46	83.35	81.92	83.14	5,165,019	+0.99(+1.20%)
Jun 26, 2023	80.39	82.24	80.27	82.16	5,150,298	+1.83(+2.27%)
Jun 23, 2023	81.09	81.62	80.31	80.33	6,877,084	-1.04(-1.27%)
Jun 22, 2023	82.69	82.69	80.92	81.36	7,483,041	-1.21(-1.47%)
Jun 21, 2023	82.50	82.84	81.88	82.58	6,362,167	-0.36(-0.44%)
Jun 20, 2023	83.45	83.61	82.39	82.94	6,128,317	-0.88(-1.05%)
Jun 16, 2023	84.16	84.57	83.66	83.82	8,000,276	-0.03(-0.03%)
Jun 15, 2023	83.03	84.03	82.58	83.84	7,434,398	+0.44(+0.53%)
Jun 14, 2023	83.34	83.92	82.69	83.41	8,155,181	+0.42(+0.51%)
Jun 13, 2023	82.44	83.10	82.09	82.99	6,641,713	+0.61(+0.74%)
Jun 12, 2023	82.71	82.71	81.60	82.38	5,912,758	+0.10(+0.12%)
Jun 09, 2023	82.91	82.96	81.96	82.28	5,939,477	-0.51(-0.61%)
Jun 08, 2023	82.86	83.01	81.90	82.79	4,812,864	-0.43(-0.52%)
Jun 07, 2023	82.32	83.45	81.80	83.22	6,751,078	+1.29(+1.57%)
Jun 06, 2023	81.76	82.08	81.06	81.93	5,497,536	+0.70(+0.86%)
Jun 05, 2023	81.78	82.16	81.10	81.23	6,411,697	-0.54(-0.67%)
Jun 02, 2023	80.90	82.03	80.62	81.78	6,931,912	+1.79(+2.24%)