US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	82.18	82.55	81.85	81.87	6,129,397	-0.23(-0.28%)
Nov 27, 2019	81.89	82.30	81.65	82.10	7,444,863	+0.26(+0.32%)
Nov 26, 2019	81.00	81.95	80.94	81.84	9,695,216	+0.96(+1.18%)
Nov 25, 2019	80.72	81.27	80.69	80.88	7,234,602	+0.33(+0.41%)
Nov 22, 2019	81.04	81.05	80.13	80.55	7,208,088	-0.26(-0.33%)
Nov 21, 2019	81.72	81.82	80.81	80.81	11,077,904	-1.12(-1.37%)
Nov 20, 2019	81.99	82.22	81.60	81.94	6,147,000	-0.02(-0.02%)
Nov 19, 2019	82.04	82.21	81.78	81.95	5,623,973	+0.11(+0.13%)
Nov 18, 2019	81.50	82.21	81.44	81.85	6,196,617	+0.42(+0.52%)
Nov 15, 2019	81.07	81.44	80.89	81.43	6,497,650	+0.43(+0.53%)
Nov 14, 2019	80.58	81.00	80.41	81.00	6,009,607	+0.64(+0.80%)
Nov 13, 2019	79.80	80.54	79.77	80.35	7,706,452	+0.65(+0.82%)
Nov 12, 2019	80.28	80.76	79.62	79.70	7,165,956	-0.56(-0.70%)
Nov 11, 2019	80.03	80.49	80.03	80.27	3,755,019	+0.18(+0.23%)
Nov 08, 2019	80.11	80.56	79.90	80.08	6,873,872	-0.15(-0.19%)
Nov 07, 2019	80.64	80.87	79.95	80.23	9,896,334	-0.77(-0.95%)
Nov 06, 2019	80.93	81.34	80.79	81.00	7,752,653	+0.24(+0.29%)
Nov 05, 2019	81.83	82.10	80.47	80.77	16,555,296	-1.34(-1.63%)
Nov 04, 2019	82.62	82.73	81.97	82.10	8,242,675	-0.64(-0.78%)
Nov 01, 2019	82.90	83.22	82.05	82.74	12,960,125	-0.06(-0.07%)
Oct 31, 2019	83.15	83.20	82.51	82.80	7,502,705	-0.14(-0.17%)
Oct 30, 2019	82.54	82.95	82.07	82.95	8,249,843	+0.46(+0.55%)
Oct 29, 2019	82.31	82.86	82.11	82.49	7,309,995	+0.28(+0.34%)
Oct 28, 2019	82.59	82.66	82.05	82.21	6,206,887	-0.45(-0.54%)
Oct 25, 2019	83.20	83.32	82.50	82.66	6,046,184	-0.85(-1.02%)
Oct 24, 2019	83.80	83.80	83.19	83.51	5,081,035	-0.11(-0.13%)
Oct 23, 2019	83.65	83.65	82.92	83.61	5,791,707	+0.11(+0.14%)
Oct 22, 2019	83.94	84.33	83.32	83.50	6,800,203	-0.27(-0.33%)
Oct 21, 2019	83.08	83.78	83.03	83.77	8,283,080	+0.61(+0.73%)
Oct 18, 2019	82.44	83.28	82.41	83.16	8,565,105	+0.66(+0.80%)
Oct 17, 2019	82.15	82.64	82.08	82.51	6,845,756	+0.46(+0.56%)
Oct 16, 2019	81.94	82.05	81.49	82.05	5,973,335	+0.06(+0.08%)
Oct 15, 2019	82.01	82.15	81.50	81.99	6,355,046	+0.04(+0.05%)
Oct 14, 2019	82.21	82.40	81.68	81.94	9,514,353	+0.02(+0.02%)
Oct 11, 2019	82.15	82.60	81.88	81.93	7,746,068	-0.06(-0.08%)
Oct 10, 2019	81.75	82.16	81.48	81.99	5,488,728	+0.16(+0.19%)
Oct 09, 2019	81.94	82.18	81.65	81.83	5,599,600	+0.26(+0.32%)
Oct 08, 2019	81.94	82.25	81.25	81.57	5,794,716	-0.42(-0.51%)
Oct 07, 2019	81.82	82.45	81.73	81.99	8,242,762	-0.23(-0.28%)
Oct 04, 2019	81.94	82.26	81.81	82.22	12,297,725	+0.44(+0.54%)
Oct 03, 2019	80.91	81.94	80.78	81.78	11,800,258	+0.79(+0.98%)
Oct 02, 2019	81.34	81.41	80.45	80.99	8,188,839	-0.32(-0.39%)
Oct 01, 2019	81.93	82.29	81.23	81.30	19,377,764	-0.87(-1.06%)
Sep 30, 2019	81.94	82.43	81.86	82.17	7,027,092	+0.31(+0.38%)
Sep 27, 2019	82.55	82.61	81.34	81.86	10,694,485	-0.50(-0.61%)
Sep 26, 2019	82.04	82.57	81.86	82.37	5,976,338	+0.67(+0.82%)
Sep 25, 2019	81.57	81.93	81.36	81.70	9,472,319	+0.06(+0.08%)
Sep 24, 2019	82.01	82.17	81.31	81.64	8,225,285	-0.10(-0.12%)
Sep 23, 2019	81.69	82.08	81.48	81.74	6,020,484	+0.12(+0.15%)
Sep 20, 2019	81.76	82.00	81.38	81.62	9,736,234	-0.03(-0.04%)
Sep 19, 2019	81.51	81.93	81.36	81.65	6,540,306	+0.39(+0.48%)
Sep 18, 2019	81.74	81.97	80.63	81.26	9,712,004	-0.29(-0.35%)
Sep 17, 2019	80.98	81.57	80.85	81.55	12,007,494	+0.88(+1.09%)
Sep 16, 2019	79.94	80.74	79.81	80.67	7,478,188	+0.82(+1.03%)
Sep 13, 2019	80.35	81.08	79.70	79.85	14,554,480	-0.94(-1.17%)
Sep 12, 2019	80.87	81.28	80.33	80.79	9,662,332	+0.39(+0.49%)
Sep 11, 2019	80.59	80.59	79.78	80.39	10,094,136	+0.08(+0.10%)
Sep 10, 2019	80.94	80.96	79.68	80.32	12,044,608	-0.86(-1.06%)
Sep 09, 2019	81.62	81.85	81.01	81.18	9,438,387	-0.53(-0.65%)
Sep 06, 2019	81.68	81.95	81.45	81.71	6,051,497	+0.16(+0.19%)
Sep 05, 2019	81.99	82.06	81.27	81.56	12,149,999	-0.51(-0.63%)
Sep 04, 2019	81.64	82.17	81.62	82.07	8,181,572	+0.64(+0.78%)