US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	83.50	85.52	83.26	85.52	17,229,666	+1.96(+2.34%)
Nov 30, 2023	82.85	83.61	82.59	83.56	8,208,695	+0.63(+0.76%)
Nov 29, 2023	82.93	83.66	82.83	82.93	6,437,617	+0.60(+0.73%)
Nov 28, 2023	81.61	82.42	81.18	82.33	7,476,867	+0.48(+0.59%)
Nov 27, 2023	81.60	82.25	81.19	81.84	6,545,814	+0.30(+0.36%)
Nov 24, 2023	81.07	81.55	80.69	81.55	2,342,801	+0.30(+0.36%)
Nov 22, 2023	81.48	81.84	80.90	81.25	4,356,663	+0.31(+0.38%)
Nov 21, 2023	81.01	81.19	80.68	80.95	4,788,816	-0.40(-0.49%)
Nov 20, 2023	80.61	81.37	80.04	81.34	6,245,624	+0.63(+0.78%)
Nov 17, 2023	81.55	81.59	80.45	80.71	4,635,667	-0.16(-0.20%)
Nov 16, 2023	81.20	81.35	80.64	80.87	6,701,842	-0.09(-0.11%)
Nov 15, 2023	80.57	81.64	80.43	80.96	8,025,177	+0.23(+0.28%)
Nov 14, 2023	79.07	81.41	78.59	80.73	15,944,397	+4.12(+5.38%)
Nov 13, 2023	76.68	76.88	76.13	76.61	4,867,896	-0.63(-0.82%)
Nov 10, 2023	77.07	77.36	76.32	77.24	5,484,941	+0.76(+0.99%)
Nov 09, 2023	77.98	78.02	76.32	76.48	9,181,438	-1.22(-1.58%)
Nov 08, 2023	77.67	77.93	77.36	77.71	6,562,243	+0.38(+0.49%)
Nov 07, 2023	77.87	78.01	77.19	77.33	8,665,980	-0.68(-0.87%)
Nov 06, 2023	79.06	79.06	77.55	78.01	8,537,957	-1.05(-1.32%)
Nov 03, 2023	78.58	80.13	78.53	79.06	10,307,480	+1.78(+2.30%)
Nov 02, 2023	75.92	77.54	75.72	77.28	9,300,190	+2.36(+3.15%)