US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	82.46	82.95	82.38	82.69	6,982,807	+0.31(+0.38%)
Sep 27, 2019	83.07	83.14	81.85	82.38	10,627,088	-0.50(-0.61%)
Sep 26, 2019	82.56	83.09	82.38	82.89	5,938,674	+0.67(+0.82%)
Sep 25, 2019	82.09	82.45	81.87	82.22	9,412,624	+0.06(+0.08%)
Sep 24, 2019	82.53	82.69	81.83	82.15	8,173,448	-0.10(-0.12%)
Sep 23, 2019	82.20	82.60	81.99	82.26	5,982,534	+0.12(+0.15%)
Sep 20, 2019	82.28	82.52	81.90	82.13	9,674,861	-0.04(-0.04%)
Sep 19, 2019	82.03	82.45	81.88	82.17	6,499,079	+0.39(+0.48%)
Sep 18, 2019	82.26	82.48	81.14	81.77	9,650,784	-0.29(-0.35%)
Sep 17, 2019	81.49	82.09	81.36	82.06	11,931,804	+0.89(+1.09%)
Sep 16, 2019	80.45	81.26	80.32	81.18	7,431,049	+0.83(+1.03%)
Sep 13, 2019	80.86	81.59	80.20	80.35	14,462,734	-0.95(-1.17%)
Sep 12, 2019	81.38	81.79	80.84	81.30	9,601,424	+0.39(+0.49%)
Sep 11, 2019	81.10	81.10	80.29	80.91	10,030,507	+0.08(+0.10%)
Sep 10, 2019	81.45	81.48	80.19	80.83	11,968,684	-0.87(-1.06%)
Sep 09, 2019	82.14	82.37	81.52	81.69	9,378,891	-0.54(-0.65%)
Sep 06, 2019	82.20	82.47	81.97	82.23	6,013,351	+0.16(+0.19%)
Sep 05, 2019	82.51	82.58	81.78	82.07	12,073,410	-0.52(-0.63%)
Sep 04, 2019	82.16	82.69	82.14	82.59	8,129,999	+0.64(+0.78%)
Sep 03, 2019	80.96	81.95	80.85	81.95	9,776,967	+0.79(+0.97%)
Aug 30, 2019	81.22	81.35	80.75	81.16	6,317,072	+0.11(+0.13%)
Aug 29, 2019	80.77	81.12	80.59	81.05	4,092,411	+0.64(+0.80%)
Aug 28, 2019	80.17	80.55	80.01	80.41	5,242,342	+0.18(+0.23%)
Aug 27, 2019	80.95	81.21	80.19	80.23	4,338,968	-0.31(-0.38%)
Aug 26, 2019	80.36	80.62	79.99	80.54	5,109,575	+0.59(+0.74%)
Aug 23, 2019	80.96	81.53	79.66	79.95	8,431,725	-1.11(-1.38%)
Aug 22, 2019	80.63	81.11	80.20	81.06	4,954,817	+0.45(+0.56%)
Aug 21, 2019	80.61	80.83	80.27	80.62	3,194,252	+0.30(+0.37%)
Aug 20, 2019	81.12	81.34	80.29	80.32	6,366,218	-0.61(-0.75%)
Aug 19, 2019	80.63	81.11	80.33	80.92	6,587,624	+0.61(+0.75%)
Aug 16, 2019	79.81	80.51	79.66	80.32	7,431,132	+0.69(+0.87%)
Aug 15, 2019	78.97	79.73	78.83	79.62	7,029,304	+0.87(+1.10%)
Aug 14, 2019	79.76	79.83	78.60	78.75	7,301,466	-1.30(-1.62%)
Aug 13, 2019	80.07	80.35	79.44	80.05	7,037,845	+0.09(+0.11%)
Aug 12, 2019	80.17	80.32	79.56	79.97	5,872,211	-0.31(-0.38%)
Aug 09, 2019	80.04	80.49	79.44	80.27	8,782,838	-0.01(-0.01%)
Aug 08, 2019	79.38	80.30	78.50	80.28	6,251,915	+1.33(+1.68%)
Aug 07, 2019	78.53	79.41	77.11	78.96	10,883,551	+0.82(+1.04%)
Aug 06, 2019	77.39	78.53	77.27	78.14	8,537,699	+0.82(+1.06%)
Aug 05, 2019	78.50	78.52	76.31	77.32	8,137,364	-1.41(-1.79%)
Aug 02, 2019	78.46	79.20	78.24	78.74	7,234,500	+0.35(+0.45%)
Aug 01, 2019	78.65	79.12	77.95	78.39	14,109,468	-0.08(-0.10%)
Jul 31, 2019	78.81	79.34	77.97	78.46	10,099,118	-0.26(-0.33%)
Jul 30, 2019	78.09	79.02	78.03	78.73	7,345,406	+0.56(+0.72%)
Jul 29, 2019	78.11	78.68	78.03	78.17	6,511,091	+0.23(+0.29%)
Jul 26, 2019	77.70	78.09	77.39	77.94	4,191,141	+0.26(+0.34%)
Jul 25, 2019	77.92	78.06	77.31	77.67	5,728,912	-0.36(-0.46%)
Jul 24, 2019	78.02	78.17	77.66	78.03	3,734,992	+0.22(+0.28%)
Jul 23, 2019	77.27	77.90	77.04	77.82	6,140,924	+0.78(+1.01%)
Jul 22, 2019	77.31	77.37	76.80	77.03	6,015,125	-0.14(-0.18%)
Jul 19, 2019	78.46	78.57	77.03	77.17	9,082,001	-1.15(-1.47%)
Jul 18, 2019	78.18	78.56	77.75	78.32	5,388,100	+0.02(+0.02%)
Jul 17, 2019	78.78	79.02	77.90	78.31	6,087,703	-0.32(-0.40%)
Jul 16, 2019	78.57	78.91	78.34	78.62	6,092,432	-0.18(-0.23%)
Jul 15, 2019	78.97	79.31	78.68	78.81	4,719,666	+0.00(+0.00%)
Jul 12, 2019	79.02	79.11	78.53	78.81	3,925,015	-0.14(-0.18%)
Jul 11, 2019	79.75	79.86	78.64	78.95	8,795,488	-0.90(-1.12%)
Jul 10, 2019	79.81	80.07	79.39	79.84	7,874,063	+0.42(+0.53%)
Jul 09, 2019	79.03	79.56	78.82	79.42	4,666,974	+0.39(+0.49%)
Jul 08, 2019	78.77	79.29	78.68	79.04	5,808,075	+0.25(+0.32%)
Jul 05, 2019	78.39	79.11	77.69	78.78	8,911,344	-0.36(-0.45%)
Jul 03, 2019	78.30	79.21	78.29	79.14	7,857,663	+1.04(+1.33%)
Jul 02, 2019	77.17	78.18	77.03	78.10	11,066,202	+1.20(+1.56%)