US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	73.70	74.46	73.04	74.42	8,782,826	+1.35(+1.85%)
Oct 30, 2023	73.30	73.64	72.00	73.06	8,411,661	+0.34(+0.46%)
Oct 27, 2023	74.16	74.16	72.46	72.73	9,774,548	-1.10(-1.49%)
Oct 26, 2023	72.73	74.33	72.71	73.82	11,089,884	+1.43(+1.98%)
Oct 25, 2023	73.30	73.54	72.28	72.39	8,337,214	-1.62(-2.19%)
Oct 24, 2023	73.40	74.22	73.21	74.01	8,264,706	+0.87(+1.19%)
Oct 23, 2023	73.28	74.16	72.94	73.14	8,914,575	-0.70(-0.95%)
Oct 20, 2023	74.46	74.95	73.81	73.84	9,438,224	-0.48(-0.65%)
Oct 19, 2023	75.54	76.14	74.20	74.33	12,348,928	-1.82(-2.39%)
Oct 18, 2023	77.31	77.54	76.10	76.14	8,829,732	-1.70(-2.18%)
Oct 17, 2023	77.31	78.85	77.31	77.84	10,791,246	-0.22(-0.28%)
Oct 16, 2023	77.79	78.25	76.87	78.06	6,620,554	+0.89(+1.15%)
Oct 13, 2023	77.78	77.90	76.81	77.17	8,731,002	-0.08(-0.10%)
Oct 12, 2023	78.45	78.45	76.91	77.25	9,771,487	-1.22(-1.56%)
Oct 11, 2023	77.74	78.49	77.55	78.48	6,442,175	+1.42(+1.85%)
Oct 10, 2023	76.74	77.74	76.36	77.05	6,068,005	+0.25(+0.32%)
Oct 09, 2023	75.45	77.00	75.40	76.81	8,246,626	+0.97(+1.28%)
Oct 06, 2023	75.03	76.37	74.30	75.84	7,700,067	+0.16(+0.21%)
Oct 05, 2023	75.22	75.76	74.75	75.68	6,738,079	+0.57(+0.76%)
Oct 04, 2023	74.84	75.20	73.79	75.11	8,078,409	+0.81(+1.09%)
Oct 03, 2023	75.36	75.64	74.10	74.30	10,416,400	-1.47(-1.94%)
Oct 02, 2023	76.95	77.24	75.29	75.77	12,033,536	-1.42(-1.84%)
Sep 29, 2023	78.27	78.29	76.77	77.19	8,872,529	+0.26(+0.33%)
Sep 28, 2023	76.52	77.23	76.33	76.94	8,535,080	+0.75(+0.99%)
Sep 27, 2023	77.16	77.43	75.81	76.18	8,820,047	-0.55(-0.72%)
Sep 26, 2023	77.64	77.90	76.54	76.74	7,821,070	-1.44(-1.84%)
Sep 25, 2023	77.96	78.29	77.96	78.18	6,212,215	-0.15(-0.19%)
Sep 22, 2023	78.88	79.37	78.27	78.33	8,902,936	-0.48(-0.61%)
Sep 21, 2023	81.21	81.25	78.80	78.80	9,224,384	-2.88(-3.53%)
Sep 20, 2023	82.16	82.68	81.69	81.69	5,777,686	+0.09(+0.11%)
Sep 19, 2023	81.91	82.24	81.36	81.60	4,494,242	-0.37(-0.45%)
Sep 18, 2023	82.64	82.68	81.79	81.97	5,101,034	-0.64(-0.78%)
Sep 15, 2023	82.60	82.93	82.36	82.61	6,651,643	-0.44(-0.53%)
Sep 14, 2023	82.27	83.19	82.14	83.05	5,985,301	+1.51(+1.86%)
Sep 13, 2023	82.36	82.46	81.31	81.54	5,570,229	-0.88(-1.07%)
Sep 12, 2023	82.27	82.53	81.79	82.42	4,625,347	+0.10(+0.12%)
Sep 11, 2023	82.43	82.62	81.97	82.32	4,181,295	+0.00(+0.00%)
Sep 08, 2023	82.97	83.00	82.19	82.32	4,361,846	-0.42(-0.51%)
Sep 07, 2023	82.13	83.10	81.98	82.74	5,385,825	+0.54(+0.65%)
Sep 06, 2023	82.36	82.56	81.59	82.20	5,459,030	-0.17(-0.20%)
Sep 05, 2023	83.13	83.36	82.37	82.37	6,721,993	-1.04(-1.24%)
Sep 01, 2023	83.73	84.10	83.14	83.41	5,907,223	+0.05(+0.06%)
Aug 31, 2023	83.85	83.95	83.14	83.36	4,569,256	-0.48(-0.57%)
Aug 30, 2023	83.50	84.05	83.45	83.84	5,793,189	+0.31(+0.37%)
Aug 29, 2023	82.59	83.57	82.25	83.52	6,788,630	+1.00(+1.21%)
Aug 28, 2023	82.28	83.00	82.20	82.53	4,585,704	+0.68(+0.84%)
Aug 25, 2023	81.91	82.38	81.47	81.84	5,926,936	+0.15(+0.18%)
Aug 24, 2023	82.27	83.17	81.68	81.70	5,548,151	-0.35(-0.43%)
Aug 23, 2023	81.30	82.16	81.15	82.05	5,253,516	+1.30(+1.61%)
Aug 22, 2023	80.85	81.09	80.49	80.75	5,381,922	+0.26(+0.33%)
Aug 21, 2023	81.07	81.12	79.85	80.48	4,859,518	-0.71(-0.88%)
Aug 18, 2023	80.47	81.40	80.21	81.20	5,318,263	+0.20(+0.24%)
Aug 17, 2023	81.76	82.22	80.94	81.00	6,049,778	-0.57(-0.69%)
Aug 16, 2023	82.60	82.72	81.55	81.57	5,421,306	-0.94(-1.14%)
Aug 15, 2023	82.87	83.17	82.42	82.51	4,563,398	-1.00(-1.19%)
Aug 14, 2023	83.87	83.93	83.25	83.50	3,875,485	-0.59(-0.70%)
Aug 11, 2023	83.53	84.18	83.36	84.09	3,420,650	+0.17(+0.20%)
Aug 10, 2023	84.61	85.10	83.69	83.92	4,285,896	-0.32(-0.38%)
Aug 09, 2023	83.98	84.69	83.67	84.25	3,942,205	+0.04(+0.05%)
Aug 08, 2023	84.03	84.45	83.46	84.21	4,285,650	-0.57(-0.67%)
Aug 07, 2023	83.86	84.81	83.86	84.77	4,761,535	+1.02(+1.21%)
Aug 04, 2023	84.09	84.99	83.49	83.76	8,251,705	-0.64(-0.76%)
Aug 03, 2023	84.53	84.72	83.26	84.40	8,697,011	-0.94(-1.10%)
Aug 02, 2023	85.31	85.58	84.85	85.34	6,654,220	-0.50(-0.58%)
Aug 01, 2023	85.79	86.17	85.44	85.84	7,030,488	-0.17(-0.19%)
Jul 31, 2023	85.68	86.50	85.49	86.00	6,702,708	+0.49(+0.57%)
Jul 28, 2023	86.79	86.87	85.34	85.52	5,950,735	-0.17(-0.19%)
Jul 27, 2023	87.96	88.24	85.59	85.68	10,888,591	-1.92(-2.20%)
Jul 26, 2023	87.09	87.74	87.05	87.61	7,308,818	+0.45(+0.52%)
Jul 25, 2023	87.66	88.05	87.11	87.16	6,785,115	-0.62(-0.70%)
Jul 24, 2023	87.18	87.85	87.03	87.77	5,852,416	+0.70(+0.81%)
Jul 21, 2023	86.88	87.30	86.65	87.07	6,726,771	+0.40(+0.46%)
Jul 20, 2023	86.59	86.68	85.56	86.67	6,932,116	-0.26(-0.30%)
Jul 19, 2023	86.64	87.32	86.41	86.93	5,992,691	+0.95(+1.10%)
Jul 18, 2023	86.78	86.78	85.24	85.98	7,468,871	-0.51(-0.59%)
Jul 17, 2023	86.78	87.16	86.36	86.49	4,154,956	-0.59(-0.67%)
Jul 14, 2023	87.13	87.30	86.48	87.08	5,699,073	-0.13(-0.15%)
Jul 13, 2023	86.62	87.21	86.09	87.20	6,007,823	+0.61(+0.70%)
Jul 12, 2023	87.16	87.38	86.52	86.60	7,861,432	+0.47(+0.54%)
Jul 11, 2023	85.27	86.17	85.00	86.13	4,397,078	+1.14(+1.34%)
Jul 10, 2023	84.42	85.07	84.18	84.99	5,547,917	+0.35(+0.42%)
Jul 07, 2023	84.47	85.17	84.23	84.64	6,899,634	-0.22(-0.26%)
Jul 06, 2023	84.43	84.97	83.29	84.86	7,298,209	-0.68(-0.80%)
Jul 05, 2023	85.10	86.03	84.38	85.54	6,441,317	+0.29(+0.34%)
Jul 03, 2023	84.43	85.66	84.08	85.25	3,996,036	+0.72(+0.86%)
Jun 30, 2023	84.92	85.02	83.47	84.53	6,451,285	+0.42(+0.50%)
Jun 29, 2023	83.00	84.11	82.65	84.11	5,890,524	+0.84(+1.01%)
Jun 28, 2023	83.18	83.46	82.56	83.27	5,359,424	+0.13(+0.15%)
Jun 27, 2023	82.46	83.35	81.92	83.14	5,165,019	+0.99(+1.20%)
Jun 26, 2023	80.39	82.24	80.27	82.16	5,150,298	+1.83(+2.27%)
Jun 23, 2023	81.09	81.62	80.31	80.33	6,877,084	-1.04(-1.27%)
Jun 22, 2023	82.69	82.69	80.92	81.36	7,483,041	-1.21(-1.47%)
Jun 21, 2023	82.50	82.84	81.88	82.58	6,362,167	-0.36(-0.44%)
Jun 20, 2023	83.45	83.61	82.39	82.94	6,128,317	-0.88(-1.05%)
Jun 16, 2023	84.16	84.57	83.66	83.82	8,000,276	-0.03(-0.03%)
Jun 15, 2023	83.03	84.03		83.84	7,434,398	+1.54(+1.87%)
May 08, 2023	82.52	82.82	81.97	82.31	3,615,160	-0.47(-0.56%)
May 05, 2023	82.05	82.93	81.90	82.77	6,192,713	+1.35(+1.66%)
May 04, 2023	80.77	81.93	80.26	81.42	7,001,604	+0.66(+0.82%)
May 03, 2023	81.58	82.36	80.69	80.76	6,696,272	-0.39(-0.48%)
May 02, 2023	82.34	82.53	80.60	81.15	6,133,210	-1.41(-1.71%)
May 01, 2023	82.99	83.50	82.44	82.56	4,515,546	-0.74(-0.89%)
Apr 28, 2023	82.53	83.66	82.29	83.30	5,392,225	+0.98(+1.19%)
Apr 27, 2023	80.58	82.53	80.50	82.32	6,520,223	+1.97(+2.46%)
Apr 26, 2023	80.91	81.63	80.20	80.34	5,091,705	-0.63(-0.78%)
Apr 25, 2023	81.35	81.65	80.91	80.97	3,990,753	-0.87(-1.06%)
Apr 24, 2023	82.13	82.42	81.13	81.84	4,393,115	-0.23(-0.28%)
Apr 21, 2023	81.92	82.43	81.37	82.07	5,175,386	+0.17(+0.20%)
Apr 20, 2023	82.33	82.37	81.60	81.91	4,571,239	-0.85(-1.02%)
Apr 19, 2023	81.91	82.99	81.61	82.75	5,175,479	+0.41(+0.50%)
Apr 18, 2023	82.61	82.61	81.88	82.34	4,378,773	-0.16(-0.19%)
Apr 17, 2023	80.86	82.50	80.84	82.50	6,351,349	+1.75(+2.17%)
Apr 14, 2023	82.22	82.59	80.22	80.75	7,582,466	-1.32(-1.61%)
Apr 13, 2023	82.47	82.47	81.30	82.07	4,978,388	-0.23(-0.28%)
Apr 12, 2023	83.50	83.54	82.23	82.31	6,760,244	-0.41(-0.49%)
Apr 11, 2023	82.52	83.34	82.16	82.71	6,669,428	+0.44(+0.53%)
Apr 10, 2023	81.45	82.33	81.06	82.28	7,607,306	+0.40(+0.49%)
Apr 06, 2023	81.69	81.96	81.02	81.88	14,305,637	+0.50(+0.61%)
Apr 05, 2023	81.55	82.16	81.31	81.38	13,932,128	-0.45(-0.55%)
Apr 04, 2023	82.06	82.21	81.28	81.83	14,574,415	-0.06(-0.07%)
Apr 03, 2023	82.44	83.03	81.45	81.89	16,942,150	-0.65(-0.79%)
Mar 31, 2023	81.29	82.74	81.15	82.54	10,161,874	+1.70(+2.10%)
Mar 30, 2023	80.69	81.08	80.48	80.84	7,513,337	+1.00(+1.25%)
Mar 29, 2023	79.14	79.96	78.92	79.84	6,317,910	+1.75(+2.24%)
Mar 28, 2023	77.78	78.51	77.53	78.09	5,303,322	-0.25(-0.32%)
Mar 27, 2023	79.03	79.21	78.26	78.34	6,106,290	-0.11(-0.14%)
Mar 24, 2023	76.16	78.48	75.93	78.45	10,631,823	+1.91(+2.49%)
Mar 23, 2023	77.37	78.37	76.23	76.54	10,316,186	-0.46(-0.59%)
Mar 22, 2023	79.40	79.40	76.94	77.00	11,953,452	-2.77(-3.48%)
Mar 21, 2023	80.78	80.88	79.11	79.77	8,336,717	-0.45(-0.57%)
Mar 20, 2023	79.62	80.50	79.18	80.23	10,265,560	+0.90(+1.13%)
Mar 17, 2023	80.66	80.88	79.18	79.33	12,230,963	-1.82(-2.24%)
Mar 16, 2023	80.58	81.47	79.70	81.14	12,097,885	+0.02(+0.02%)
Mar 15, 2023	80.30	81.47	79.93	81.12	16,284,279	-0.14(-0.18%)
Mar 14, 2023	81.74	82.17	80.41	81.27	10,238,078	+0.80(+1.00%)
Mar 13, 2023	78.89	81.54	78.70	80.47	21,073,508	+1.10(+1.39%)
Mar 10, 2023	81.91	82.16	79.00	79.37	16,205,444	-2.70(-3.29%)
Mar 09, 2023	84.06	84.23	81.90	82.06	8,294,256	-1.95(-2.32%)
Mar 08, 2023	83.27	84.52	82.99	84.01	7,110,286	+0.98(+1.18%)
Mar 07, 2023	85.07	85.10	82.93	83.04	7,927,603	-2.00(-2.35%)
Mar 06, 2023	85.73	85.82	84.88	85.04	6,216,661	-0.34(-0.40%)
Mar 03, 2023	84.58	85.54	84.43	85.38	6,252,487	+1.37(+1.63%)
Mar 02, 2023	82.44	84.16	82.34	84.01	6,682,508	+0.99(+1.19%)
Mar 01, 2023	83.54	83.76	82.41	83.02	7,642,725	-1.15(-1.37%)
Feb 28, 2023	84.30	85.20	83.96	84.17	6,504,495	-0.09(-0.10%)
Feb 27, 2023	85.14	85.47	83.85	84.26	6,098,864	+0.17(+0.21%)
Feb 24, 2023	84.59	84.71	83.68	84.08	8,874,780	-1.46(-1.71%)
Feb 23, 2023	85.51	85.89	84.72	85.54	8,547,417	+0.52(+0.61%)
Feb 22, 2023	86.28	86.28	84.65	85.02	8,318,743	-0.88(-1.02%)
Feb 21, 2023	87.11	87.13	85.55	85.90	4,733,536	-1.74(-1.99%)
Feb 17, 2023	87.70	87.91	86.79	87.64	5,684,671	-0.41(-0.46%)
Feb 16, 2023	87.82	88.75	86.90	88.05	5,664,833	-0.76(-0.86%)
Feb 15, 2023	87.79	88.82	87.66	88.81	3,166,441	+0.39(+0.44%)
Feb 14, 2023	88.93	89.54	87.89	88.42	4,434,456	-0.78(-0.88%)
Feb 13, 2023	88.70	89.30	88.57	89.21	3,125,869	+0.84(+0.95%)
Feb 10, 2023	87.71	88.58	87.24	88.36	6,198,572	+0.28(+0.32%)
Feb 09, 2023	89.59	90.00	87.85	88.08	4,687,905	-1.03(-1.16%)
Feb 08, 2023	89.14	89.57	88.76	89.12	3,774,430	-0.38(-0.42%)
Feb 07, 2023	89.09	89.89	88.28	89.50	6,854,578	-0.15(-0.17%)
Feb 06, 2023	89.14	89.73	88.67	89.65	5,968,279	-0.55(-0.61%)
Feb 03, 2023	90.86	90.86	89.17	90.20	8,269,463	-1.87(-2.03%)
Feb 02, 2023	90.86	92.82	90.84	92.07	7,941,946	+1.98(+2.20%)
Feb 01, 2023	89.16	90.68	88.14	90.09	10,201,066	+0.58(+0.65%)
Jan 31, 2023	87.74	89.58	87.71	89.51	6,834,677	+1.73(+1.97%)
Jan 30, 2023	88.19	89.10	87.72	87.78	3,585,119	-1.06(-1.20%)
Jan 27, 2023	87.78	89.19	87.73	88.84	3,920,624	+0.90(+1.02%)
Jan 26, 2023	87.47	87.99	87.01	87.94	3,895,257	+0.97(+1.11%)
Jan 25, 2023	86.52	87.23	86.20	86.97	3,913,226	-0.10(-0.11%)
Jan 24, 2023	86.69	87.39	85.47	87.07	3,732,375	+0.26(+0.30%)
Jan 23, 2023	86.53	87.30	85.93	86.81	5,318,887	+0.32(+0.37%)
Jan 20, 2023	85.46	86.53	84.47	86.49	4,892,048	+1.06(+1.24%)
Jan 19, 2023	85.53	86.40	85.21	85.43	4,303,862	-0.46(-0.54%)
Jan 18, 2023	87.55	87.65	85.76	85.89	5,580,968	-1.21(-1.39%)
Jan 17, 2023	87.11	87.62	86.86	87.10	5,085,005	+0.09(+0.10%)
Jan 13, 2023	86.79	87.34	86.37	87.01	5,978,740	-0.48(-0.55%)
Jan 12, 2023	86.99	87.65	86.01	87.50	6,418,348	+0.94(+1.08%)
Jan 11, 2023	84.26	86.57	84.24	86.56	7,687,162	+3.04(+3.63%)
Jan 10, 2023	83.25	83.56	82.48	83.52	4,086,609	+0.18(+0.22%)
Jan 09, 2023	83.62	84.29	83.01	83.34	5,201,750	+0.00(+0.00%)
Jan 06, 2023	81.76	83.61	81.12	83.34	5,698,204	+2.28(+2.81%)
Jan 05, 2023	82.66	82.66	80.93	81.06	7,790,260	-2.22(-2.67%)
Jan 04, 2023	82.27	84.07	81.95	83.28	9,153,973	+1.75(+2.15%)
Jan 03, 2023	82.13	82.76	80.64	81.53	8,660,166	+0.15(+0.18%)
Dec 30, 2022	81.50	81.84	80.47	81.39	4,734,006	-0.68(-0.82%)
Dec 29, 2022	80.93	82.25	80.65	82.06	4,038,493	+1.79(+2.23%)
Dec 28, 2022	81.90	82.23	80.21	80.27	3,863,640	-1.38(-1.69%)
Dec 27, 2022	81.74	81.93	80.95	81.66	3,918,315	-0.06(-0.07%)
Dec 23, 2022	81.01	81.73	80.45	81.71	3,060,879	+0.70(+0.86%)
Dec 22, 2022	80.66	81.09	79.53	81.02	5,476,536	-0.33(-0.40%)
Dec 21, 2022	81.09	82.19	81.01	81.35	5,002,658	+0.83(+1.03%)
Dec 20, 2022	80.38	81.01	79.61	80.52	4,895,021	-0.22(-0.28%)
Dec 19, 2022	81.44	81.67	80.26	80.74	4,923,024	-0.97(-1.18%)
Dec 16, 2022	83.06	83.06	80.86	81.70	8,176,393	-2.12(-2.53%)
Dec 15, 2022	83.89	84.66	83.40	83.82	8,367,006	-1.22(-1.43%)
Dec 14, 2022	85.62	86.61	84.63	85.04	8,701,086	-0.58(-0.68%)
Dec 13, 2022	86.76	86.96	84.68	85.62	11,276,850	+1.57(+1.87%)
Dec 12, 2022	83.64	84.09	82.71	84.05	5,859,555	+0.61(+0.73%)
Dec 09, 2022	83.37	84.22	83.11	83.44	5,349,099	-0.11(-0.13%)
Dec 08, 2022	83.36	84.25	83.05	83.54	5,523,407	+0.63(+0.76%)
Dec 07, 2022	82.50	83.77	82.46	82.91	5,819,639	+0.16(+0.20%)
Dec 06, 2022	83.77	83.77	82.39	82.75	7,628,518	-0.79(-0.94%)
Dec 05, 2022	84.47	84.67	83.36	83.53	11,023,949	-1.52(-1.79%)
Dec 02, 2022	84.22	85.47	83.95	85.06	5,594,943	-0.27(-0.31%)
Dec 01, 2022	86.26	86.67	84.62	85.32	8,738,453	-0.11(-0.12%)
Nov 30, 2022	83.31	85.48	82.75	85.43	7,737,762	+1.89(+2.26%)
Nov 29, 2022	82.30	83.59	82.04	83.54	4,263,381	+1.37(+1.67%)
Nov 28, 2022	84.03	84.38	82.02	82.17	4,863,606	-2.33(-2.76%)
Nov 25, 2022	84.28	84.51	84.00	84.50	2,548,688	+0.56(+0.66%)
Nov 23, 2022	83.74	84.34	83.28	83.94	3,409,158	+0.11(+0.14%)
Nov 22, 2022	83.72	83.90	83.23	83.83	3,447,369	+0.42(+0.51%)
Nov 21, 2022	82.65	83.51	82.45	83.41	5,103,907	+0.45(+0.54%)
Nov 18, 2022	83.21	83.24	82.06	82.96	5,033,996	+1.02(+1.24%)
Nov 17, 2022	81.55	82.13	81.20	81.94	4,665,062	-0.66(-0.80%)
Nov 16, 2022	83.09	83.41	82.36	82.60	6,866,081	-0.76(-0.91%)
Nov 15, 2022	83.55	83.85	82.37	83.36	6,612,344	+0.95(+1.15%)
Nov 14, 2022	84.01	84.13	82.33	82.41	6,489,962	-1.94(-2.29%)
Nov 11, 2022	84.72	85.38	84.18	84.35	9,869,605	-0.20(-0.24%)
Nov 10, 2022	81.76	84.72	81.58	84.55	10,988,431	+5.74(+7.28%)
Nov 09, 2022	79.42	80.27	78.63	78.81	5,677,425	-0.79(-0.99%)
Nov 08, 2022	79.41	80.38	79.04	79.59	6,924,920	+0.36(+0.46%)
Nov 07, 2022	79.64	80.04	78.72	79.23	6,190,745	+0.05(+0.06%)
Nov 04, 2022	78.98	79.65	77.65	79.18	7,338,401	+1.08(+1.39%)
Nov 03, 2022	77.53	78.73	76.65	78.10	7,371,825	-0.06(-0.07%)
Nov 02, 2022	79.87		78.04	78.16	9,570,146	-2.16(-2.68%)