US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	77.90	78.63	77.48	78.00	13,903,779	+0.75(+0.97%)
Sep 29, 2022	78.78	78.79	76.73	77.26	11,920,361	-2.27(-2.86%)
Sep 28, 2022	78.75	79.85	77.95	79.53	12,670,114	+1.51(+1.94%)
Sep 27, 2022	79.82	80.31	77.80	78.01	10,626,293	-1.13(-1.43%)
Sep 26, 2022	80.93	80.93	78.29	79.14	15,270,745	-2.20(-2.71%)
Sep 23, 2022	81.66	82.00	80.44	81.34	12,869,419	-1.08(-1.31%)
Sep 22, 2022	83.10	83.10	82.10	82.42	9,359,913	-0.82(-0.99%)
Sep 21, 2022	85.09	85.70	83.25	83.25	8,356,777	-1.28(-1.51%)
Sep 20, 2022	85.98	85.98	84.11	84.53	10,289,782	-2.11(-2.44%)
Sep 19, 2022	85.99	86.68	85.39	86.64	6,556,115	-0.11(-0.13%)
Sep 16, 2022	86.36	86.81	85.72	86.76	8,847,483	-0.07(-0.08%)
Sep 15, 2022	88.77	88.77	86.72	86.82	7,938,493	-1.62(-1.83%)
Sep 14, 2022	89.30	89.37	87.89	88.44	8,266,592	-1.18(-1.31%)
Sep 13, 2022	91.26	91.54	89.33	89.62	7,740,753	-3.44(-3.70%)
Sep 12, 2022	92.42	93.27	92.42	93.06	3,840,155	+0.80(+0.86%)
Sep 09, 2022	91.62	92.58	91.22	92.27	4,310,232	+0.87(+0.95%)
Sep 08, 2022	90.68	91.67	90.35	91.39	4,749,667	+0.27(+0.29%)
Sep 07, 2022	89.40	91.28	89.22	91.13	4,336,824	+1.74(+1.95%)
Sep 06, 2022	88.82	89.80	88.45	89.38	8,033,452	+1.01(+1.15%)
Sep 02, 2022	90.31	90.54	88.16	88.37	6,050,416	-1.16(-1.29%)
Sep 01, 2022	88.90	89.63	88.00	89.53	7,513,191	+0.16(+0.18%)
Aug 31, 2022	90.26	90.68	89.07	89.36	5,874,443	-0.36(-0.40%)
Aug 30, 2022	91.33	91.45	89.49	89.72	4,581,850	-1.33(-1.46%)
Aug 29, 2022	91.31	91.99	90.86	91.05	4,215,387	-0.82(-0.89%)
Aug 26, 2022	94.18	94.26	91.79	91.87	5,590,428	-2.31(-2.46%)
Aug 25, 2022	93.05	94.18	92.84	94.18	3,245,501	+1.43(+1.54%)
Aug 24, 2022	92.34	93.31	92.22	92.75	4,075,294	+0.55(+0.60%)
Aug 23, 2022	93.22	93.46	91.84	92.20	5,639,524	-1.24(-1.33%)
Aug 22, 2022	94.69	94.69	93.34	93.44	5,870,453	-1.99(-2.09%)
Aug 19, 2022	96.02	96.15	95.07	95.43	4,863,831	-0.88(-0.92%)
Aug 18, 2022	97.13	97.27	95.87	96.31	3,337,467	-0.75(-0.77%)
Aug 17, 2022	96.68	97.57	96.40	97.06	3,747,444	-0.41(-0.42%)
Aug 16, 2022	97.40	97.99	97.15	97.47	4,358,752	-0.36(-0.37%)
Aug 15, 2022	97.20	97.96	97.07	97.83	4,884,623	+0.47(+0.49%)
Aug 12, 2022	96.41	97.46	96.29	97.36	5,176,947	+1.54(+1.60%)
Aug 11, 2022	96.50	96.95	95.53	95.82	6,082,562	-0.33(-0.35%)
Aug 10, 2022	95.75	96.28	95.40	96.15	6,990,403	+1.41(+1.49%)
Aug 09, 2022	94.46	94.75	93.91	94.74	3,781,341	+0.56(+0.59%)
Aug 08, 2022	94.19	95.00	93.68	94.18	6,656,005	+0.75(+0.80%)
Aug 05, 2022	92.24	93.45	92.15	93.43	4,688,461	+0.27(+0.28%)
Aug 04, 2022	93.41	93.50	92.59	93.17	4,212,726	-0.05(-0.05%)
Aug 03, 2022	93.43	94.13	93.17	93.21	4,742,280	+0.29(+0.32%)
Aug 02, 2022	94.01	94.30	92.83	92.92	4,819,130	-1.21(-1.29%)
Aug 01, 2022	94.49	94.69	93.70	94.13	7,193,769	-0.80(-0.84%)
Jul 29, 2022	94.39	95.24	94.02	94.93	8,283,171	+0.55(+0.58%)
Jul 28, 2022	92.02	94.46	91.98	94.38	8,982,177	+3.03(+3.32%)
Jul 27, 2022	90.80	91.57	90.26	91.35	5,327,249	+0.76(+0.84%)
Jul 26, 2022	90.45	91.09	90.28	90.59	3,053,643	+0.06(+0.06%)
Jul 25, 2022	90.52	90.99	90.05	90.53	4,537,908	+0.13(+0.15%)
Jul 22, 2022	90.07	90.98	89.74	90.40	4,882,770	+0.54(+0.60%)
Jul 21, 2022	89.19	89.90	88.38	89.86	4,572,649	+0.78(+0.87%)
Jul 20, 2022	89.23	90.21	88.71	89.08	6,679,547	-0.27(-0.30%)
Jul 19, 2022	87.75	89.42	87.72	89.35	5,032,520	+2.25(+2.58%)
Jul 18, 2022	88.44	88.48	86.77	87.10	4,987,562	-0.71(-0.81%)
Jul 15, 2022	87.77	88.24	86.95	87.81	5,082,350	+1.47(+1.70%)
Jul 14, 2022	85.81	86.72	85.70	86.34	6,227,720	-0.85(-0.98%)
Jul 13, 2022	86.70	87.82	86.05	87.19	6,422,657	-0.37(-0.42%)
Jul 12, 2022	87.53	88.49	86.93	87.56	7,975,036	-0.45(-0.51%)
Jul 11, 2022	87.91	88.36	87.35	88.01	4,283,366	-0.17(-0.19%)
Jul 08, 2022	88.25	88.81	87.75	88.18	4,322,957	-0.44(-0.49%)
Jul 07, 2022	88.87	89.40	88.35	88.62	4,531,885	+0.15(+0.17%)
Jul 06, 2022	88.80	89.63	88.20	88.46	9,516,269	-0.01(-0.01%)
Jul 05, 2022	88.03	88.56	86.49	88.47	6,701,994	-0.37(-0.42%)