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

$ 93.335   0.005 (+0.01%) Volume: 4.57m 3:59 PM EDT 16-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 93.27 93.40 92.76 93.34 5.17m 0.01 0.01% 93.34 481.29m 27,977
10/15/19 93.36 93.52 92.78 93.33 5.58m 0.05 0.05% 93.33 520.46m 29,612
10/14/19 93.58 93.80 92.98 93.28 8.36m 0.02 0.02% 93.28 779.16m 24,411
10/11/19 93.52 94.03 93.21 93.26 6.8m -0.07 -0.08% 93.26 636.72m 45,393
10/10/19 93.06 93.53 92.755 93.33 4.82m 0.18 0.19% 93.33 449.57m 33,629
10/09/19 93.27 93.55 92.95 93.15 4.84m 0.30 0.32% 93.15 451.36m 32,915
10/08/19 93.28 93.63 92.49 92.85 5.09m -0.48 -0.51% 92.85 473.81m 39,642
10/07/19 93.14 93.86 93.04 93.33 7.24m -0.26 -0.28% 93.33 676.65m 37,256
10/04/19 93.27 93.64 93.13 93.59 10.8m 0.50 0.54% 93.59 1.01b 50,691
10/03/19 92.10 93.27 91.95 93.09 10.37m 0.90 0.98% 93.09 962.54m 58,639
10/02/19 92.59 92.67 91.58 92.19 6.92m -0.36 -0.39% 92.19 636.54m 45,991
10/01/19 93.26 93.67 92.47 92.55 17.02m -0.99 -1.06% 92.55 1.58b 72,031
09/30/19 93.28 93.8298 93.18 93.54 6.17m 0.35 0.38% 93.54 577.56m 37,008
09/27/19 93.97 94.04 92.59 93.19 9.39m -0.57 -0.61% 93.19 874.97m 54,037
09/26/19 93.39 93.99 93.19 93.76 5.25m 0.76 0.82% 93.76 491.57m 33,801
09/25/19 92.86 93.265 92.61 93.00 8.32m 0.07 0.08% 93.00 773.9m 47,027
09/24/19 93.35 93.5325 92.56 92.93 7.23m -0.116158 -0.12% 92.93 671.72m 47,880
09/23/19 93.65 94.105 93.41 93.71 5.25m 0.139008 0.15% 93.0462 492.67m 31,917
09/20/19 93.74 94.01 93.30 93.57 8.49m -0.039717 -0.04% 92.9072 795.19m 50,765
09/19/19 93.45 93.93 93.28 93.61 5.7m 0.446812 0.48% 92.9469 533.98m 36,270
09/18/19 93.71 93.97 92.44 93.16 8.47m -0.327662 -0.35% 92.5001 788.41m 60,149
09/17/19 92.84 93.52 92.69 93.49 10.47m 1.0028 1.09% 92.8277 976.61m 56,096
09/16/19 91.65 92.57 91.50 92.48 6.52m 0.933341 1.03% 91.8249 601.08m 44,915