Historical Data for iShares U.S. Real Estate (IYR)

$ 89.21   -0.36 (-0.40%) Volume: 5.34m 6:30 PM EDT Jul 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/17/19 89.75 90.02 88.75 89.21 5.34m -0.36 -0.40% 89.21 476.88m 32,586
07/16/19 89.51 89.90 89.25 89.57 5.35m -0.21 -0.23% 89.57 479.08m 32,671
07/15/19 89.96 90.35 89.64 89.78 4.14m 0.00 0.00% 89.78 372.7m 20,935
07/12/19 90.02 90.125 89.46 89.78 3.45m -0.16 -0.18% 89.78 309.37m 25,440
07/11/19 90.85 90.98 89.59 89.94 7.72m -1.02 -1.12% 89.94 695.4m 41,854
07/10/19 90.92 91.22 90.44 90.96 6.91m 0.48 0.53% 90.96 627.56m 45,462
07/09/19 90.03 90.64 89.80 90.48 4.1m 0.44 0.49% 90.48 369.95m 25,786
07/08/19 89.74 90.335 89.64 90.04 5.1m 0.29 0.32% 90.04 459.1m 33,242
07/05/19 89.30 90.13 88.511 89.75 7.82m -0.41 -0.45% 89.75 699.66m 41,272
07/03/19 89.20 90.235 89.1901 90.16 6.9m 1.18 1.33% 90.16 620.83m 46,405
07/02/19 87.91 89.06 87.76 88.98 9.71m 1.37 1.56% 88.98 862.79m 58,647
07/01/19 88.25 88.25 86.68 87.61 11.88m 0.30 0.34% 87.61 1.04b 56,101
06/28/19 87.50 88.22 87.31 87.31 10.53m -0.05 -0.06% 87.31 923.11m 55,905
06/27/19 86.87 87.47 86.81 87.36 7.12m 1.00 1.16% 87.36 620.96m 45,851
06/26/19 88.02 88.18 86.18 86.36 11.38m -1.66 -1.89% 86.36 987.37m 72,124
06/25/19 89.33 89.57 88.01 88.02 7.97m -1.14 -1.28% 88.02 707.07m 48,767
06/24/19 90.16 90.17 89.10 89.16 7.24m -0.56 -0.62% 89.16 646.96m 43,419
06/21/19 90.48 90.55 89.375 89.72 11.47m -1.15 -1.27% 89.72 1.03b 68,485
06/20/19 90.89 91.11 90.645 90.87 6.54m 0.40 0.44% 90.87 594.52m 41,309
06/19/19 89.77 90.65 89.34 90.47 5.96m 0.56 0.62% 90.47 536.55m 41,880
06/18/19 90.43 90.87 89.48 89.91 8.3m -0.16 -0.18% 89.91 747.05m 53,288
06/17/19 89.31 90.11 89.19 90.07 8.17m 0.955174 1.07% 90.07 734.47m 44,865