US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	78.31	78.84	77.48	77.97	10,163,147	-0.26(-0.33%)
Jul 30, 2019	77.60	78.52	77.53	78.23	7,391,976	+0.56(+0.72%)
Jul 29, 2019	77.62	78.19	77.53	77.67	6,552,371	+0.23(+0.29%)
Jul 26, 2019	77.21	77.60	76.90	77.45	4,217,712	+0.26(+0.34%)
Jul 25, 2019	77.43	77.57	76.82	77.19	5,765,233	-0.36(-0.46%)
Jul 24, 2019	77.53	77.67	77.17	77.54	3,758,672	+0.22(+0.28%)
Jul 23, 2019	76.78	77.41	76.56	77.33	6,179,857	+0.78(+1.01%)
Jul 22, 2019	76.83	76.88	76.31	76.55	6,053,261	-0.14(-0.18%)
Jul 19, 2019	77.97	78.08	76.55	76.69	9,139,581	-1.14(-1.47%)
Jul 18, 2019	77.68	78.07	77.26	77.83	5,422,260	+0.02(+0.02%)
Jul 17, 2019	78.28	78.52	77.41	77.81	6,126,299	-0.31(-0.40%)
Jul 16, 2019	78.08	78.42	77.85	78.13	6,131,058	-0.18(-0.23%)
Jul 15, 2019	78.47	78.81	78.19	78.31	4,749,589	+0.00(+0.00%)
Jul 12, 2019	78.52	78.61	78.03	78.31	3,949,899	-0.14(-0.18%)
Jul 11, 2019	79.24	79.36	78.14	78.45	8,851,251	-0.89(-1.12%)
Jul 10, 2019	79.31	79.57	78.89	79.34	7,923,985	+0.42(+0.53%)
Jul 09, 2019	78.53	79.06	78.33	78.92	4,696,563	+0.38(+0.49%)
Jul 08, 2019	78.28	78.79	78.19	78.54	5,844,898	+0.25(+0.32%)
Jul 05, 2019	77.89	78.62	77.20	78.28	8,967,842	-0.36(-0.45%)
Jul 03, 2019	77.80	78.71	77.80	78.64	7,907,480	+1.03(+1.33%)
Jul 02, 2019	76.68	77.68	76.55	77.61	11,136,362	+1.19(+1.56%)
Jul 01, 2019	76.98	76.98	75.61	76.42	13,623,248	+0.26(+0.34%)
Jun 28, 2019	76.32	76.95	76.16	76.16	12,067,297	-0.04(-0.06%)
Jun 27, 2019	75.77	76.30	75.72	76.20	8,157,489	+0.87(+1.16%)
Jun 26, 2019	76.78	76.92	75.17	75.33	13,047,846	-1.45(-1.89%)
Jun 25, 2019	77.92	78.13	76.77	76.78	9,131,813	-0.99(-1.28%)
Jun 24, 2019	78.64	78.65	77.72	77.77	8,297,151	-0.49(-0.62%)
Jun 21, 2019	78.92	78.98	77.96	78.26	13,151,275	-1.00(-1.27%)
Jun 20, 2019	79.28	79.47	79.07	79.26	7,499,890	+0.35(+0.44%)
Jun 19, 2019	78.30	79.07	77.93	78.91	6,827,743	+0.49(+0.62%)
Jun 18, 2019	78.88	79.26	78.05	78.42	9,512,498	-0.14(-0.18%)
Jun 17, 2019	77.90	78.60	77.80	78.56	9,368,085	+0.83(+1.07%)
Jun 14, 2019	77.59	78.06	77.45	77.73	5,554,796	+0.13(+0.17%)
Jun 13, 2019	77.47	77.60	77.18	77.60	5,642,261	+0.29(+0.37%)
Jun 12, 2019	77.10	77.58	77.04	77.31	5,911,785	+0.25(+0.33%)
Jun 11, 2019	77.08	77.31	76.54	77.06	4,673,962	+0.13(+0.17%)
Jun 10, 2019	77.14	77.39	76.61	76.93	5,441,863	-0.23(-0.30%)
Jun 07, 2019	77.37	77.59	77.04	77.17	5,540,239	+0.23(+0.30%)
Jun 06, 2019	76.91	77.04	76.34	76.93	7,511,455	+0.11(+0.15%)
Jun 05, 2019	75.64	76.82	75.42	76.82	13,542,833	+1.58(+2.09%)
Jun 04, 2019	75.48	75.52	74.51	75.25	8,459,391	-0.24(-0.32%)
Jun 03, 2019	75.44	75.64	74.93	75.49	8,160,528	+0.29(+0.39%)
May 31, 2019	74.58	75.64	74.38	75.19	8,103,103	+0.31(+0.42%)
May 30, 2019	74.61	75.16	74.53	74.88	7,891,471	+0.30(+0.41%)
May 29, 2019	75.36	75.91	74.26	74.58	8,890,907	-0.90(-1.19%)
May 28, 2019	76.54	76.70	75.45	75.48	7,342,098	-0.81(-1.06%)
May 24, 2019	76.39	76.66	76.19	76.28	4,016,084	+0.25(+0.33%)
May 23, 2019	75.58	76.11	75.46	76.03	6,193,373	+0.10(+0.14%)
May 22, 2019	75.64	75.94	75.53	75.93	4,384,526	+0.27(+0.35%)
May 21, 2019	75.19	75.83	75.19	75.66	5,335,497	+0.63(+0.84%)
May 20, 2019	75.79	76.02	74.73	75.03	7,747,619	-1.13(-1.48%)
May 17, 2019	76.03	76.32	75.77	76.16	5,101,812	-0.22(-0.28%)
May 16, 2019	75.84	76.62	75.77	76.37	6,873,113	+0.45(+0.59%)
May 15, 2019	75.38	76.14	75.14	75.92	6,044,414	+0.49(+0.65%)
May 14, 2019	75.31	75.69	75.16	75.43	4,152,351	+0.31(+0.41%)
May 13, 2019	74.62	75.27	74.55	75.12	6,443,298	-0.09(-0.12%)
May 10, 2019	74.32	75.43	74.23	75.20	5,796,248	+0.79(+1.06%)
May 09, 2019	74.11	74.56	73.58	74.42	7,931,634	+0.17(+0.23%)
May 08, 2019	74.39	74.94	74.20	74.24	6,823,773	-0.01(-0.01%)
May 07, 2019	75.40	75.49	73.82	74.25	10,090,132	-1.38(-1.82%)
May 06, 2019	75.47	75.85	75.16	75.63	6,033,598	-0.25(-0.33%)
May 03, 2019	75.50	75.96	75.30	75.88	5,963,879	+0.60(+0.79%)
May 02, 2019	75.11	76.02	75.11	75.28	8,759,204	+0.03(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.