US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.02	70.49	69.36	69.78	11,176,054	-0.73(-1.04%)
May 28, 2020	71.06	71.09	69.95	70.52	6,873,435	+0.29(+0.41%)
May 27, 2020	70.47	70.61	68.54	70.23	9,034,911	+1.32(+1.92%)
May 26, 2020	68.45	69.31	68.25	68.90	8,227,099	+2.42(+3.65%)
May 22, 2020	65.49	66.53	65.31	66.48	4,887,824	+0.89(+1.36%)
May 21, 2020	65.35	66.03	64.92	65.58	4,592,303	-0.09(-0.14%)
May 20, 2020	65.83	65.90	65.16	65.67	4,873,697	+0.63(+0.97%)
May 19, 2020	65.55	65.96	65.03	65.04	5,528,067	-0.74(-1.12%)
May 18, 2020	64.33	66.32	64.30	65.78	13,076,183	+3.62(+5.83%)
May 15, 2020	62.02	62.26	61.14	62.16	10,597,609	-0.29(-0.46%)
May 14, 2020	61.26	62.48	59.89	62.45	10,580,596	+0.29(+0.46%)
May 13, 2020	63.24	63.52	61.81	62.16	15,271,577	-1.51(-2.36%)
May 12, 2020	66.97	67.04	63.59	63.66	12,188,559	-3.06(-4.59%)
May 11, 2020	66.87	67.78	66.39	66.73	6,150,915	-0.96(-1.41%)
May 08, 2020	67.17	67.85	66.81	67.68	11,227,863	+1.58(+2.39%)
May 07, 2020	65.83	67.05	65.74	66.11	7,130,313	+0.87(+1.33%)
May 06, 2020	66.75	66.95	65.20	65.24	6,368,916	-1.10(-1.66%)
May 05, 2020	66.59	67.39	66.30	66.34	7,885,282	+0.32(+0.48%)
May 04, 2020	65.49	66.11	64.53	66.03	5,429,537	-0.20(-0.30%)
May 01, 2020	67.07	67.08	65.60	66.22	6,368,550	-2.33(-3.39%)
Apr 30, 2020	68.22	68.78	67.41	68.55	9,738,423	-0.78(-1.12%)
Apr 29, 2020	69.72	70.17	68.29	69.33	7,983,956	+1.05(+1.53%)
Apr 28, 2020	69.16	69.94	68.21	68.28	6,715,076	+0.61(+0.91%)
Apr 27, 2020	66.12	67.93	65.97	67.67	6,070,109	+2.07(+3.16%)
Apr 24, 2020	65.62	65.86	64.73	65.59	5,450,959	+0.27(+0.41%)
Apr 23, 2020	65.97	66.63	65.05	65.32	6,713,994	-0.60(-0.92%)
Apr 22, 2020	66.09	66.49	65.31	65.93	7,215,043	+1.04(+1.60%)
Apr 21, 2020	64.42	65.47	63.99	64.89	9,894,936	-1.21(-1.83%)
Apr 20, 2020	67.31	67.60	66.01	66.10	8,214,404	-2.49(-3.63%)
Apr 17, 2020	68.60	68.95	66.55	68.59	8,142,159	+1.98(+2.98%)
Apr 16, 2020	67.15	67.89	66.13	66.60	10,022,508	-0.76(-1.12%)
Apr 15, 2020	67.99	68.67	66.58	67.36	10,211,583	-2.65(-3.79%)
Apr 14, 2020	69.72	70.75	69.20	70.01	9,649,024	+1.80(+2.64%)
Apr 13, 2020	70.77	70.98	67.72	68.21	10,823,770	-2.89(-4.07%)
Apr 09, 2020	68.81	72.22	68.81	71.10	17,354,118	+3.75(+5.57%)
Apr 08, 2020	63.86	67.79	63.19	67.35	15,847,978	+4.50(+7.16%)
Apr 07, 2020	64.66	65.91	62.84	62.85	10,360,310	+0.60(+0.97%)
Apr 06, 2020	60.37	62.57	60.29	62.25	12,742,199	+4.34(+7.50%)
Apr 03, 2020	58.33	59.09	56.79	57.90	9,614,675	-0.92(-1.56%)
Apr 02, 2020	57.75	59.96	57.67	58.82	11,533,265	+0.25(+0.43%)
Apr 01, 2020	59.79	62.85	57.43	58.57	12,787,718	-4.14(-6.60%)
Mar 31, 2020	64.20	64.20	61.19	62.71	12,460,142	-1.83(-2.84%)
Mar 30, 2020	63.81	64.74	61.74	64.54	11,590,919	+1.26(+1.99%)
Mar 27, 2020	61.24	64.92	60.94	63.28	9,228,712	+0.08(+0.13%)
Mar 26, 2020	59.61	63.49	59.13	63.20	12,690,693	+4.36(+7.42%)
Mar 25, 2020	56.23	61.90	55.60	58.83	15,198,120	+3.06(+5.49%)
Mar 24, 2020	54.38	55.90	52.93	55.77	13,657,128	+4.13(+8.00%)
Mar 23, 2020	54.16	54.16	50.24	51.64	18,214,050	-2.75(-5.06%)
Mar 20, 2020	57.48	59.21	54.01	54.39	13,726,631	-2.49(-4.38%)
Mar 19, 2020	56.25	58.24	54.29	56.88	11,329,797	+0.03(+0.05%)
Mar 18, 2020	59.19	61.08	54.49	56.85	9,604,495	-6.20(-9.84%)
Mar 17, 2020	60.94	64.30	58.98	63.06	11,171,499	+2.83(+4.70%)
Mar 16, 2020	65.04	66.35	59.68	60.23	14,512,970	-12.22(-16.87%)
Mar 13, 2020	66.75	72.47	66.41	72.45	13,120,319	+5.70(+8.53%)
Mar 12, 2020	69.65	71.39	65.49	66.75	13,419,809	-7.20(-9.74%)
Mar 11, 2020	76.64	76.89	73.27	73.96	16,481,492	-4.57(-5.82%)
Mar 10, 2020	77.48	78.72	74.45	78.53	20,475,264	+2.92(+3.86%)
Mar 09, 2020	76.02	78.02	75.08	75.61	16,493,590	-6.05(-7.41%)
Mar 06, 2020	81.04	81.96	79.09	81.66	18,525,150	-1.41(-1.70%)
Mar 05, 2020	83.56	84.20	82.17	83.07	13,537,527	-1.85(-2.18%)
Mar 04, 2020	83.09	85.07	82.99	84.92	14,216,644	+3.12(+3.82%)
Mar 03, 2020	82.05	84.06	81.14	81.80	23,190,246	+0.01(+0.01%)