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%)