US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2023	79.81	80.37	79.10	79.99	6,313,445	+0.05(+0.06%)
May 31, 2023	79.59	80.10	79.07	79.94	6,780,409	+0.42(+0.53%)
May 30, 2023	79.77	80.40	79.30	79.52	5,340,327	+0.34(+0.43%)
May 26, 2023	78.46	79.38	78.08	79.18	5,957,593	+0.90(+1.15%)
May 25, 2023	78.74	78.85	77.72	78.28	6,462,311	+0.01(+0.01%)
May 24, 2023	79.65	79.75	78.19	78.27	5,810,765	-1.63(-2.04%)
May 23, 2023	80.59	81.35	79.83	79.90	6,057,423	-0.87(-1.07%)
May 22, 2023	80.45	81.26	79.94	80.77	6,014,782	+0.51(+0.63%)
May 19, 2023	80.83	81.09	79.87	80.26	5,199,645	-0.11(-0.13%)
May 18, 2023	80.36	80.75	79.72	80.37	5,324,296	-0.36(-0.45%)
May 17, 2023	80.20	80.87	79.46	80.73	5,725,755	+1.03(+1.29%)
May 16, 2023	81.61	81.64	79.69	79.70	7,667,564	-1.99(-2.44%)
May 15, 2023	82.04	82.19	81.50	81.69	6,884,968	-0.14(-0.17%)
May 12, 2023	81.97	82.07	81.18	81.83	5,506,015	+0.02(+0.02%)
May 11, 2023	82.13	82.15	81.33	81.81	5,681,035	-0.90(-1.09%)
May 10, 2023	82.83	83.01	81.90	82.71	6,278,704	+0.79(+0.96%)
May 09, 2023	81.87	82.26	81.08	81.92	3,684,331	-0.38(-0.46%)
May 08, 2023	82.52	82.82	81.96	82.30	3,615,237	-0.47(-0.56%)
May 05, 2023	82.05	82.93	81.90	82.77	6,192,845	+1.35(+1.66%)
May 04, 2023	80.77	81.92	80.26	81.42	7,001,753	+0.66(+0.82%)
May 03, 2023	81.57	82.36	80.69	80.76	6,696,415	-0.39(-0.48%)
May 02, 2023	82.34	82.53	80.60	81.15	6,133,340	-1.41(-1.71%)