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%)