US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	82.70	83.07	82.36	82.39	6,090,898	-0.23(-0.28%)
Nov 27, 2019	82.41	82.82	82.17	82.62	7,398,102	+0.27(+0.32%)
Nov 26, 2019	81.51	82.47	81.45	82.36	9,634,320	+0.96(+1.18%)
Nov 25, 2019	81.23	81.78	81.20	81.39	7,189,161	+0.34(+0.41%)
Nov 22, 2019	81.55	81.56	80.64	81.06	7,162,815	-0.27(-0.33%)
Nov 21, 2019	82.24	82.34	81.32	81.32	11,008,324	-1.13(-1.37%)
Nov 20, 2019	82.51	82.74	82.12	82.45	6,108,391	-0.02(-0.02%)
Nov 19, 2019	82.56	82.73	82.29	82.47	5,588,649	+0.11(+0.13%)
Nov 18, 2019	82.01	82.73	81.96	82.36	6,157,696	+0.42(+0.52%)
Nov 15, 2019	81.58	81.96	81.40	81.94	6,456,838	+0.43(+0.53%)
Nov 14, 2019	81.09	81.51	80.91	81.51	5,971,860	+0.65(+0.80%)
Nov 13, 2019	80.30	81.05	80.27	80.86	7,658,048	+0.65(+0.82%)
Nov 12, 2019	80.79	81.27	80.13	80.21	7,120,947	-0.57(-0.70%)
Nov 11, 2019	80.53	80.99	80.53	80.77	3,731,434	+0.19(+0.23%)
Nov 08, 2019	80.61	81.07	80.40	80.59	6,830,697	-0.15(-0.19%)
Nov 07, 2019	81.15	81.38	80.46	80.74	9,834,176	-0.78(-0.95%)
Nov 06, 2019	81.45	81.85	81.30	81.52	7,703,958	+0.24(+0.29%)
Nov 05, 2019	82.35	82.62	80.98	81.28	16,451,313	-1.34(-1.63%)
Nov 04, 2019	83.14	83.26	82.49	82.62	8,190,903	-0.65(-0.77%)
Nov 01, 2019	83.43	83.74	82.57	83.27	12,878,723	-0.06(-0.07%)
Oct 31, 2019	83.67	83.72	83.03	83.33	7,455,580	-0.14(-0.17%)
Oct 30, 2019	83.06	83.47	82.59	83.47	8,198,026	+0.46(+0.55%)
Oct 29, 2019	82.83	83.38	82.63	83.01	7,264,081	+0.28(+0.34%)
Oct 28, 2019	83.11	83.19	82.57	82.73	6,167,902	-0.45(-0.54%)
Oct 25, 2019	83.73	83.85	83.02	83.18	6,008,208	-0.86(-1.02%)
Oct 24, 2019	84.33	84.33	83.72	84.04	5,049,121	-0.11(-0.13%)
Oct 23, 2019	84.18	84.18	83.44	84.14	5,755,329	+0.11(+0.14%)
Oct 22, 2019	84.47	84.87	83.85	84.03	6,757,491	-0.27(-0.33%)
Oct 21, 2019	83.60	84.31	83.56	84.30	8,231,054	+0.61(+0.73%)
Oct 18, 2019	82.97	83.81	82.93	83.69	8,511,308	+0.66(+0.80%)
Oct 17, 2019	82.67	83.16	82.59	83.03	6,802,758	+0.46(+0.56%)
Oct 16, 2019	82.45	82.57	82.00	82.57	5,935,816	+0.06(+0.07%)
Oct 15, 2019	82.53	82.67	82.02	82.51	6,315,131	+0.04(+0.05%)
Oct 14, 2019	82.73	82.92	82.20	82.46	9,454,593	+0.02(+0.02%)
Oct 11, 2019	82.67	83.12	82.40	82.44	7,697,416	-0.06(-0.08%)
Oct 10, 2019	82.27	82.68	82.00	82.51	5,454,253	+0.16(+0.19%)
Oct 09, 2019	82.45	82.70	82.17	82.35	5,564,429	+0.27(+0.32%)
Oct 08, 2019	82.46	82.77	81.76	82.08	5,758,320	-0.42(-0.51%)
Oct 07, 2019	82.34	82.97	82.25	82.51	8,190,989	-0.23(-0.28%)
Oct 04, 2019	82.45	82.78	82.33	82.74	12,220,483	+0.44(+0.54%)
Oct 03, 2019	81.42	82.45	81.29	82.29	11,726,141	+0.80(+0.98%)
Oct 02, 2019	81.85	81.92	80.96	81.50	8,137,405	-0.32(-0.39%)
Oct 01, 2019	82.44	82.81	81.75	81.82	19,256,052	-0.88(-1.06%)
Sep 30, 2019	82.46	82.95	82.37	82.69	6,982,955	+0.31(+0.38%)
Sep 27, 2019	83.07	83.13	81.85	82.38	10,627,314	-0.50(-0.61%)
Sep 26, 2019	82.56	83.09	82.38	82.89	5,938,800	+0.67(+0.82%)
Sep 25, 2019	82.09	82.45	81.87	82.21	9,412,824	+0.06(+0.08%)
Sep 24, 2019	82.52	82.69	81.83	82.15	8,173,622	-0.10(-0.12%)
Sep 23, 2019	82.20	82.60	81.99	82.25	5,982,660	+0.12(+0.15%)
Sep 20, 2019	82.28	82.52	81.90	82.13	9,675,066	-0.04(-0.04%)
Sep 19, 2019	82.03	82.45	81.88	82.17	6,499,216	+0.39(+0.48%)
Sep 18, 2019	82.25	82.48	81.14	81.77	9,650,989	-0.29(-0.35%)
Sep 17, 2019	81.49	82.09	81.36	82.06	11,932,057	+0.89(+1.09%)
Sep 16, 2019	80.45	81.25	80.32	81.18	7,431,206	+0.83(+1.03%)
Sep 13, 2019	80.86	81.59	80.20	80.35	14,463,041	-0.95(-1.17%)
Sep 12, 2019	81.38	81.79	80.84	81.30	9,601,628	+0.39(+0.49%)
Sep 11, 2019	81.10	81.10	80.29	80.90	10,030,719	+0.08(+0.10%)
Sep 10, 2019	81.45	81.47	80.18	80.82	11,968,937	-0.87(-1.06%)
Sep 09, 2019	82.14	82.37	81.52	81.69	9,379,090	-0.54(-0.65%)
Sep 06, 2019	82.19	82.47	81.97	82.23	6,013,478	+0.16(+0.19%)
Sep 05, 2019	82.51	82.58	81.78	82.07	12,073,666	-0.52(-0.63%)
Sep 04, 2019	82.16	82.69	82.14	82.59	8,130,171	+0.64(+0.78%)