iShares Dow Jones U.S. Real Estate Index Fund ETF

"Final" End of Day ETF Report for 9/13/19

Open statistcs in a new window Daily Weekly Monthly Quarterly
Open 92.12 93.58 92.23 88.25
High 92.95 93.84 94.20 94.20
Low 91.37 91.35 91.35 86.68
Close 91.54 91.54 91.54 91.54
Net change since last period end through current day -1.08 -2.14 -0.92 4.23
Net change of previous completed period 0.45 1.22 3.07 0.27
         
Volume 1,267 4,041 7,166 19,526
Total Volume of Component Issues 11,775 49,955 96,633 318,570
         
 
[an error occurred while processing this directive]
 
1 Year Price High 94.20 94.20 94.20 94.20  
1 Year Price High Date 9/4/19 9/6/19 9/13/19 9/13/19
1 Year Price Low 71.41 71.41 71.41 71.41
1 Year Price Low Date 12/26/18 12/28/18 12/31/18 12/31/18
         
Carhartt Trend Pivot 92.62 90.34 85.49 81.35
Current Trend Down Up Up Up
      Trend Gain/Loss as of Period End 0.54 2.75 8.00 4.50
      Trend Life (Periods) 3 7 8 2
      Trend Begin Date 9/10/19 7/26/19 1/31/19 3/29/19
         
         
         
Composite Statistics  
       
      Component Issues Traded 102 102 102 102
      % Of Component Issues Advancing 21.57% 49.02% 57.84% 79.41%
      Advancing Issues 22 50 59 81
      Declining Issues 78 52 43 21
      Unchanged Issues 2 0 0 0
      % Advancing Volume 31.03% 55.95% 61.13% 69.43%
      Advancing Volume 3,654 27,949 59,071 221,174
      Declining Volume 7,908 22,006 37,562 97,396
      Unchanged Volume 0 0 0 0
         
      New Component 1 Year Highs 2 7 37 53
      New Component 1 Year Lows 0 0 4 20
         
iShares Dow Jones U.S. Real Estate Index Fund (IYR) 9/10/19 7/26/19 1/31/19 3/29/19
AUTONATION INC (AMT) 9/9/19 9/13/19   2/28/17 9/30/09
Crown Castle International Corp (CCI) 9/9/19 9/13/19   5/31/18 9/30/09
Prologis Inc. (PLD) 9/12/19 1/18/19 1/31/19 3/30/12
EQUINIX INC (EQIX.O) 9/9/19 2/1/19 2/28/19 12/30/11
Simon Property Group Inc. (SPG) 9/4/19 5/10/19 5/31/19 6/28/19
Public Storage (PSA) 9/5/19 9/13/19   1/31/19 3/29/19
WELLTOWER INC (WELL.N) 9/10/19 9/13/19   8/31/18 12/31/18
EQUITY RESIDENTIAL (EQR) 8/6/19 7/5/19 1/31/19 3/31/10
SBA Communications Corp. Class A (SBAC.O) 9/9/19 1/11/19 2/28/17 12/30/11
AvalonBay Communities Inc. (AVB.N) 9/10/19 9/13/19   1/31/19 3/29/19
Ventas Inc. (VTR) 9/10/19 5/3/19 1/31/19 3/29/19
Digital Realty Trust Inc. (DLR) 9/13/19   8/9/19 3/29/19 9/30/14
Realty Income Corporation (O.N) 9/13/19   8/9/19 7/31/18 6/29/18
COSTAR GROUP INC (CSGP.O) 9/9/19 9/13/19   1/31/19 9/30/10
ESSEX PROPERTY TRUST INC (ESS) 8/8/19 7/5/19 1/31/19 6/30/10
BOSTON PROPERTIES INC (BXP) 8/29/19 9/13/19   9/13/19   3/29/19
Weyerhaeuser Company (WY) 8/21/19 8/23/19 7/31/18 9/28/18
HCP Inc. (HCP) 9/10/19 5/17/19 10/31/18 3/29/19
Alexandria Real Estate Equities Inc. (ARE) 8/28/19 8/2/19 1/31/19 3/31/14
EXTRA SPACE STORAGE INC (EXR) 9/6/19 1/18/19 10/31/18 6/30/10
CBRE GROUP INC (CBRE.K) 8/29/19 8/30/19 6/28/19 3/29/19
W. P. CAREY REIT INC (WPC) 9/9/19 9/13/19   1/31/19 12/31/18
Mid-America Apartment Communities Inc. (MAA) 9/13/19   1/18/19 1/31/19 9/30/09
UDR Inc. (UDR) 9/10/19 7/26/19 6/29/18 9/30/10
SUN COMMUNITIES REIT INC (SUI) 9/9/19 1/11/19 12/30/16 3/31/10
Invitation Homes Inc. (INVH.K) 9/9/19 1/18/19 1/31/19 /0/
EQUITY LIFESTYLE PROPERTIES REIT I (ELS.N) 9/6/19 1/11/19 12/31/13 12/31/09
ANNALY CAPITAL MANAGEMENT REIT INC (NLY.N) 9/11/19 8/2/19 1/31/18 3/29/18
Duke Realty Corp. (DRE) 9/9/19 6/7/19 1/31/19 6/29/12
Host Hotels & Resorts Inc. (HST) 9/4/19 9/13/19   5/31/19 6/28/19
Regency Centers Corporation (REG) 11/7/18 11/9/18 7/31/18 9/28/18
CAMDEN PROPERTY TRUST REIT TRUST (CPT.N) 9/13/19   1/18/19 1/31/19 12/31/10
Vornado Realty Trust (VNO) 9/3/19 6/14/19 10/31/18 3/29/18
Federal Realty Investment Trust (FRT) 9/3/19 9/6/19 1/31/19 6/28/19
Federal Realty Investment Trust (VER)   /0/   /0/   /0/   /0/  
NATIONAL RETAIL PROPERTIES REIT IN (NNN) 9/9/19 9/13/19   5/31/18 6/29/18
Iron Mountain Inc. (IRM) 9/13/19   8/16/19 4/30/19 6/28/19
VICI PROPERTIE (VICI.N) 8/22/19 9/13/19   /0/ /0/
OMEGA HEALTHCARE INVESTORS REIT IN (OHI) 9/13/19   8/9/19 5/31/18 12/31/18
AGNC INVESTMENT REIT CORP (AGNC.OQ) 9/10/19 4/26/19 10/31/17 12/29/17
MEDICAL PROPERTIES TRUST REIT INC (MPW) 9/13/19   8/9/19 5/31/18 6/29/18
CYRUSONE INC (CONE.O) 8/1/19 8/2/19 4/30/19 /0/
GAMING AND LEISURE PROPERTIES REIT (GLPI.O) 9/12/19 9/13/19   1/31/19 3/29/19
KILROY REALTY REIT CORP (KRC) 9/9/19 9/13/19   2/28/19 3/29/19
Kimco Realty Corporation (KIM)   9/3/19 9/6/19 2/28/19 3/31/17
LIBERTY PROPERTY REIT TRUST (LPT.N) 9/6/19 6/7/19 1/31/19 6/30/16
STORE CAPITAL CORP (STOR.N) 9/9/19 7/26/19 4/30/18 /0/
Apartment Investment and Management Company C (AIV.N) 9/13/19   9/13/19   6/29/18 3/30/12
JONES LANG LASALLE INC (JLL) 9/4/19 9/6/19 5/31/19 9/13/19  
CUBESMART REIT (CUBE.N) 9/10/19 1/25/19 1/31/19 12/30/11
DOUGLAS EMMETT REIT INC (DEI.N)   9/13/19   8/9/19 2/28/19 3/30/12
AMERICAN HOMES RENT REIT CLASS A (AMH.N) 9/9/19 9/13/19   1/31/19 /0/
STARWOOD PROPERTY TRUST REIT INC (STWD.N) 9/3/19 6/7/19 1/31/19 3/29/19
SL Green Realty Corp. (SLG) 8/28/19 5/3/19 9/28/18 9/29/17
LAMAR ADVERTISING COMPANY CLAS (LAMR.O) 9/4/19 9/13/19   1/31/19 3/30/12
AMERICAN CAMPUS COMMUNITIES REIT I (ACC.N) 9/12/19 9/6/19 1/31/19 3/29/19
EPR PROPERTIES REIT (EPR.N) 9/10/19 9/13/19   1/31/19 6/29/18
NEW RESIDENTIAL INVESTMENT REIT CO (NRZ) 9/5/19 9/13/19   5/31/19 3/29/19
HEALTHCARE TRUST OF AMERICA REIT I (HTA) 9/10/19 9/13/19   9/13/19   6/28/19
HEALTHCARE TRUST OF AMERICA REIT I (BRX)   /0/   /0/   /0/   /0/  
HUDSON PACIFIC PROPERTIES REIT INC (HPP) 9/11/19 9/13/19   8/30/19 3/29/19
HOWARD HUGHES CORP (HHC) 9/9/19 6/28/19 6/28/19 6/28/19
HOWARD HUGHES CORP (CUZ)   /0/   /0/   /0/   /0/  
HOWARD HUGHES CORP (LSI.O)   /0/   /0/   /0/   /0/  
FIRST INDUSTRIAL REALTY TRUST INC (FR.TO) 9/5/19 5/31/19 1/31/19 12/31/18
PARK HOTELS RESORTS INC (PK.N) 9/4/19 9/13/19   5/31/19 /0/
BLACKSTONE MORTGAGE TRUST REIT CLA (BXMT.N) 9/4/19 9/13/19   1/31/19 9/30/16
JBG SMITH PROPERTIES (JBGS.N) 9/13/19   5/24/19 8/30/19 /0/
EASTGROUP PROPERTIES REIT INC (EGP) 9/12/19 1/18/19 1/31/19 3/31/16
HIGHWOODS PROPERTIES REIT INC (HIW) 9/3/19 9/13/19   8/30/19 6/28/19
HEALTHCARE REALTY TRUST REIT INC T (HR.N) 9/13/19   9/13/19   1/31/19 3/29/19
CORESITE REALTY CORP (COR) 9/13/19   8/30/19 8/30/19 /0/
SPIRIT REALTY CAPITAL REIT INC (SRC) 9/11/19 3/29/19 3/29/19 6/28/19
EQUITY COMMONWEALTH REIT (EQC.N) 9/9/19 7/26/19 3/29/18 12/31/13
SABRA HEALTH CARE REIT INC (SBRA.O) 9/11/19 6/7/19 4/30/19 9/13/19  
RYMAN HOSPITALITY PROPERTIES REIT (RHP) 9/11/19 8/30/19 9/13/19   3/30/12
OUTFRONT MEDIA INC (OUT.N) 9/13/19   1/11/19 2/28/19 3/29/19
HOSPITALITY PROPERTIES TRUS (HPT.O) 9/4/19 9/6/19 10/31/18 3/29/18
CHIMERA INVESTMENT CORP (CIM) 9/6/19 9/6/19 1/31/19 3/31/16
NATIONAL HEALTH INVESTORS REIT INC (NHI) 9/10/19 7/5/19 1/31/19 6/29/18
TWO HARBORS INVESTMENT REIT CORP (TWO) 9/5/19 9/6/19 2/28/19 3/31/17
PEBBLEBROOK HOTEL TRUST REIT TRUST (PEB) 8/29/19 9/13/19   10/31/18 9/28/18
RAYONIER REIT INC (RYN) 8/30/19 7/12/19 10/31/18 9/13/19  
APPLE HOSPITALITY REIT INC (APLE.N) 8/16/19 8/30/19 6/29/18 6/28/19
MFA FINANCIAL REIT INC (MFA) 9/4/19 9/6/19 5/31/19 9/13/19  
MFA FINANCIAL REIT INC (DOC)   /0/   /0/   /0/   /0/  
CORPORATE OFFICE PROPERTIES TRUST (OFC) 9/13/19   8/2/19 3/29/19 6/28/19
WEINGARTEN REALTY INVESTORS REIT (WRI) 9/4/19 9/13/19   8/30/19 6/28/19
SUNSTONE HOTEL INVESTORS REIT INC (SHO) 9/4/19 9/13/19   10/31/18 12/31/18
Macerich Company (MAC) 9/5/19 9/13/19   9/28/18 3/31/17
RLJ LODGING TRUST REIT TRUST (RLJ) 9/4/19 9/13/19   10/31/18 3/31/17
RLJ LODGING TRUST REIT TRUST ()   /0/   /0/   /0/   /0/  
RLJ LODGING TRUST REIT TRUST (PGRE.K)   /0/   /0/   /0/   /0/  
BRANDYWINE REALTY TRUST REIT TRUST (BDN.N) 9/3/19 6/14/19 4/30/19 6/28/19
BRANDYWINE REALTY TRUST REIT TRUST (CXP)   /0/   /0/   /0/   /0/  
POTLATCHDELTIC CORP (PCH.O) 8/28/19 8/30/19 9/13/19   6/28/19
PIEDMONT OFFICE REALTY TRUST REIT (PDM) 9/3/19 9/13/19   9/13/19   3/29/19
PROPERTS OF AM (RPAI.N) 9/4/19 9/13/19   8/30/19 3/31/17
TAUBMAN CENTERS REIT INC (TCO) 9/4/19 9/13/19   10/31/18 3/31/17
TAUBMAN CENTERS REIT INC (XHR)   /0/   /0/   /0/   /0/  
ACADIA REALTY TRUST REIT TRUST (AKR.N) 9/3/19 9/6/19 1/31/19 6/30/17
INVESCO MORTGAGE CAPITAL REIT INC (IVR) 9/13/19   8/16/19 8/30/19 3/29/19
LEXINGTON REALTY TRUST REIT TRUST (LXP) 9/5/19 6/7/19 1/31/19 3/29/19
COLONY CAPTL I (CLNY.N) 9/3/19 9/6/19 9/13/19   3/29/18
URBAN EDGE PROPERTIES (UE.N) 8/8/19 8/30/19 4/28/17 12/31/18
WASHINGTON REAL ESTATE INVESTMENT (WRE) 8/29/19 9/6/19 5/31/19 12/31/18
GEO GROUP REIT INC (GEO) 9/4/19 6/28/19 6/28/19 9/28/18
GEO GROUP REIT INC (CXW)   /0/   /0/   /0/   /0/  
SENIOR HSNG PR (SNH.O) 9/4/19 8/30/19 9/28/18 9/29/17
SITE CENTERS C (SITC.N) 8/29/19 8/30/19 2/28/19 12/30/16
DIAMONDROCK HOSPITALITY REIT (DRH.N) 8/29/19 9/13/19   5/31/19 9/28/18
MACK-CALI REALTY REIT CORP (CLI.N) 9/9/19 8/9/19 8/30/19 3/29/19
UNITI GROUP IN (UNIT.O) 9/11/19 6/28/19 2/28/19 3/29/19
UNITI GROUP IN (SKT)   /0/   /0/   /0/   /0/  
UNITI GROUP IN ()   /0/   /0/   /0/   /0/  
REALOGY HOLDINGS CORP (RLGY.N) 9/9/19 3/1/19 11/30/17 6/30/16
REALOGY HOLDINGS CORP ()   /0/   /0/   /0/   /0/  
 
[an error occurred while processing this directive]
   

 


MasterDATA - the only source for Index and ETF composite breadth historical data, charts and reports - Home


www.masterdata.com
support@masterdata.com


Disclaimer: This material is for your private information. We are not soliciting any action based upon it. Opinions expressed are present opinions only. The material is based upon information considered reliable, but we do not represent that is accurate or complete, and it should not be relied upon as such. We, or persons involved in the preparation or issuance of this material may, from time to time, have long or short positions in, and buy or sell the securities or options of companies mentioned herein.