US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.82	66.13	65.62	65.93	13,727,333	-0.12(-0.18%)
May 30, 2018	65.11	66.30	65.05	66.05	11,921,643	+0.83(+1.27%)
May 29, 2018	65.12	65.48	64.66	65.23	8,840,416	+0.19(+0.30%)
May 25, 2018		65.03	65.03	65.03	0	+0.22(+0.34%)
May 24, 2018	65.03	65.18	64.46	64.81	8,469,954	-0.16(-0.25%)
May 23, 2018	64.56	65.12	64.37	64.97	8,103,391	+0.55(+0.85%)
May 22, 2018	64.31	64.46	64.09	64.42	8,806,538	+0.08(+0.13%)
May 21, 2018	63.76	64.44	63.43	64.34	9,420,771	+0.68(+1.07%)
May 18, 2018	63.63	63.85	63.36	63.66	10,013,264	+0.14(+0.23%)
May 17, 2018	63.74	63.98	63.39	63.51	11,595,806	-0.33(-0.52%)
May 16, 2018	64.19	64.31	63.73	63.84	8,656,516	-0.19(-0.29%)
May 15, 2018	64.53	64.69	63.83	64.03	13,476,545	-0.96(-1.48%)
May 14, 2018	65.40	65.54	64.67	64.99	11,894,783	-0.48(-0.73%)
May 11, 2018	65.75	65.99	65.38	65.47	9,395,996	-0.27(-0.41%)
May 10, 2018	65.44	65.83	65.26	65.74	10,107,219	+0.60(+0.92%)
May 09, 2018	64.64	65.16	64.52	65.14	9,522,922	+0.40(+0.61%)
May 08, 2018	64.90	65.03	64.53	64.74	13,213,717	-0.32(-0.49%)
May 07, 2018	64.82	65.17	64.71	65.07	12,339,918	+0.35(+0.55%)
May 04, 2018	64.04	64.89	64.04	64.71	8,751,081	+0.67(+1.05%)
May 03, 2018	63.88	64.29	63.75	64.04	5,751,648	+0.03(+0.04%)
May 02, 2018	64.09	64.32	63.57	64.01	10,371,444	-0.22(-0.34%)
May 01, 2018	63.83	64.31	63.60	64.23	9,335,662	+0.45(+0.70%)
Apr 30, 2018	63.94	64.31	63.77	63.78	10,541,491	-0.19(-0.30%)
Apr 27, 2018	63.06	64.18	62.97	63.98	10,237,803	+0.82(+1.30%)
Apr 26, 2018	62.60	63.48	62.52	63.16	8,334,445	+0.76(+1.22%)
Apr 25, 2018	62.33	62.60	61.79	62.40	9,362,157	-0.13(-0.22%)
Apr 24, 2018	62.52	62.86	62.26	62.54	7,341,736	+0.15(+0.24%)
Apr 23, 2018	62.41	62.63	62.08	62.38	6,901,818	+0.04(+0.07%)
Apr 20, 2018	62.82	63.08	62.28	62.34	11,949,584	-0.54(-0.86%)
Apr 19, 2018	63.49	63.56	62.47	62.88	9,713,415	-0.91(-1.43%)
Apr 18, 2018	63.89	64.15	63.76	63.79	6,641,358	-0.11(-0.17%)
Apr 17, 2018	63.24	64.25	63.10	63.90	10,100,658	+0.82(+1.30%)
Apr 16, 2018	62.78	63.37	62.75	63.08	8,176,419	+0.30(+0.48%)
Apr 13, 2018	62.37	62.89	62.37	62.78	5,508,140	+0.22(+0.35%)
Apr 12, 2018	63.34	63.34	62.38	62.56	9,092,435	-0.60(-0.95%)
Apr 11, 2018	62.85	63.67	62.85	63.16	5,292,583	+0.14(+0.23%)
Apr 10, 2018	63.56	63.67	62.84	63.02	16,929,928	-0.24(-0.39%)
Apr 09, 2018	63.24	63.78	63.15	63.26	10,179,613	-0.11(-0.17%)
Apr 06, 2018	63.84	64.21	63.18	63.37	14,107,624	-0.57(-0.90%)
Apr 05, 2018	63.89	64.06	63.42	63.94	15,274,400	+0.06(+0.09%)
Apr 04, 2018	62.91	64.01	62.66	63.88	10,395,877	+0.71(+1.12%)
Apr 03, 2018	62.94	63.42	62.52	63.18	13,119,216	+0.41(+0.66%)
Apr 02, 2018	63.61	63.80	62.39	62.76	13,110,542	-0.88(-1.38%)
Mar 29, 2018		63.64	63.64	63.64	0	+0.02(+0.03%)
Mar 28, 2018	62.70	63.81	62.42	63.62	17,826,754	+1.21(+1.93%)
Mar 27, 2018	62.35	63.23	61.72	62.42	12,814,234	+0.17(+0.27%)
Mar 26, 2018	61.98	62.36	61.60	62.25	7,180,402	+0.78(+1.26%)
Mar 23, 2018	62.42	62.69	61.35	61.47	11,911,092	-0.99(-1.59%)
Mar 22, 2018	62.68	63.48	62.45	62.47	10,790,934	-0.36(-0.58%)
Mar 21, 2018	63.26	63.50	62.50	62.83	9,373,630	-0.49(-0.77%)
Mar 20, 2018	63.38	63.79	63.06	63.32	7,852,426	-0.05(-0.08%)
Mar 19, 2018	63.88	63.94	63.00	63.37	9,749,964	-0.59(-0.93%)
Mar 16, 2018	63.51	64.05	63.36	63.96	13,009,021	+0.38(+0.59%)
Mar 15, 2018	63.67	63.88	63.27	63.58	10,949,651	-0.02(-0.03%)
Mar 14, 2018	63.66	63.85	63.29	63.60	6,875,925	+0.05(+0.08%)
Mar 13, 2018	63.75	63.90	63.33	63.55	7,697,252	+0.10(+0.16%)
Mar 12, 2018	63.11	63.58	63.01	63.45	8,346,424	+0.32(+0.50%)
Mar 09, 2018	62.84	63.13	62.43	63.13	9,159,417	+0.39(+0.63%)
Mar 08, 2018	62.47	62.81	62.31	62.74	10,100,127	+0.32(+0.51%)
Mar 07, 2018		62.51		62.42	10,753,890	+0.32(+0.51%)
Mar 06, 2018	61.74	62.26	61.42	62.10	8,896,417	+0.39(+0.64%)
Mar 05, 2018	60.72	62.05	60.72	61.71	14,122,800	+0.69(+1.12%)
Mar 02, 2018	60.93	61.11	60.43	61.03	8,064,585	-0.11(-0.18%)