US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	82.98	83.50	82.44	82.56	4,515,642	-0.74(-0.89%)
Apr 28, 2023	82.53	83.66	82.28	83.30	5,392,339	+0.98(+1.19%)
Apr 27, 2023	80.57	82.53	80.50	82.31	6,520,362	+1.97(+2.46%)
Apr 26, 2023	80.90	81.62	80.20	80.34	5,091,814	-0.63(-0.78%)
Apr 25, 2023	81.35	81.65	80.90	80.97	3,990,838	-0.87(-1.06%)
Apr 24, 2023	82.13	82.42	81.13	81.84	4,393,209	-0.23(-0.28%)
Apr 21, 2023	81.92	82.43	81.37	82.07	5,175,497	+0.17(+0.20%)
Apr 20, 2023	82.33	82.37	81.59	81.91	4,571,336	-0.85(-1.02%)
Apr 19, 2023	81.91	82.98	81.60	82.75	5,175,589	+0.41(+0.50%)
Apr 18, 2023	82.61	82.61	81.88	82.34	4,378,866	-0.16(-0.19%)
Apr 17, 2023	80.86	82.50	80.84	82.50	6,351,484	+1.75(+2.17%)
Apr 14, 2023	82.22	82.59	80.21	80.75	7,582,628	-1.32(-1.61%)
Apr 13, 2023	82.47	82.47	81.30	82.07	4,978,494	-0.23(-0.28%)
Apr 12, 2023	83.50	83.54	82.23	82.30	6,760,388	-0.41(-0.49%)
Apr 11, 2023	82.52	83.33	82.16	82.71	6,669,570	+0.44(+0.53%)
Apr 10, 2023	81.45	82.32	81.06	82.27	7,607,468	+0.40(+0.49%)
Apr 06, 2023	81.69	81.95	81.02	81.88	14,305,942	+0.50(+0.61%)
Apr 05, 2023	81.55	82.16	81.31	81.38	13,932,424	-0.45(-0.55%)
Apr 04, 2023	82.06	82.21	81.27	81.83	14,574,725	-0.06(-0.07%)
Apr 03, 2023	82.44	83.03	81.45	81.89	16,942,512	-0.65(-0.79%)
Mar 31, 2023	81.29	82.74	81.15	82.54	10,162,090	+1.70(+2.10%)
Mar 30, 2023	80.69	81.08	80.48	80.84	7,513,497	+1.00(+1.25%)
Mar 29, 2023	79.13	79.96	78.92	79.83	6,318,044	+1.75(+2.24%)
Mar 28, 2023	77.78	78.51	77.53	78.08	5,303,435	-0.25(-0.32%)
Mar 27, 2023	79.03	79.21	78.26	78.34	6,106,420	-0.11(-0.14%)
Mar 24, 2023	76.16	78.48	75.93	78.44	10,632,050	+1.91(+2.49%)
Mar 23, 2023	77.37	78.37	76.23	76.54	10,316,405	-0.46(-0.59%)
Mar 22, 2023	79.40	79.40	76.94	77.00	11,953,705	-2.77(-3.48%)
Mar 21, 2023	80.77	80.88	79.11	79.77	8,336,894	-0.45(-0.57%)
Mar 20, 2023	79.61	80.49	79.18	80.22	10,265,778	+0.90(+1.13%)
Mar 17, 2023	80.66	80.88	79.18	79.32	12,231,222	-1.82(-2.24%)
Mar 16, 2023	80.58	81.47	79.70	81.14	12,098,142	+0.02(+0.02%)
Mar 15, 2023	80.30	81.47	79.93	81.12	16,284,625	-0.14(-0.18%)
Mar 14, 2023	81.74	82.17	80.41	81.27	10,238,295	+0.80(+1.00%)
Mar 13, 2023	78.89	81.54	78.70	80.47	21,073,956	+1.10(+1.39%)
Mar 10, 2023	81.91	82.16	79.00	79.36	16,205,788	-2.70(-3.29%)
Mar 09, 2023	84.06	84.23	81.90	82.06	8,294,432	-1.95(-2.32%)
Mar 08, 2023	83.27	84.52	82.99	84.01	7,110,437	+0.98(+1.18%)
Mar 07, 2023	85.07	85.10	82.93	83.04	7,927,771	-2.00(-2.35%)
Mar 06, 2023	85.72	85.82	84.88	85.04	6,216,793	-0.34(-0.40%)
Mar 03, 2023	84.57	85.54	84.43	85.38	6,252,620	+1.37(+1.63%)
Mar 02, 2023	82.44	84.16	82.34	84.00	6,682,650	+0.99(+1.19%)