iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
99.02
-1.16 (-1.16%)
Mar 6, 2026, 4:00 PM EST - Market closed
IYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.34 | 99.37 | 98.50 | 99.02 | 99.02 | -1.16% | 9,348,855 |
| Mar 5, 2026 | 100.04 | 100.29 | 99.34 | 100.18 | 100.18 | -0.87% | 12,755,029 |
| Mar 4, 2026 | 100.72 | 101.16 | 100.00 | 101.06 | 101.06 | 0.10% | 10,181,681 |
| Mar 3, 2026 | 100.03 | 101.33 | 99.16 | 100.96 | 100.96 | -0.57% | 12,358,755 |
| Mar 2, 2026 | 100.47 | 101.80 | 100.11 | 101.54 | 101.54 | 0.26% | 12,043,069 |
| Feb 27, 2026 | 100.82 | 101.79 | 100.68 | 101.28 | 101.28 | 0.23% | 7,145,524 |
| Feb 26, 2026 | 100.93 | 101.21 | 100.44 | 101.05 | 101.05 | 0.68% | 5,522,072 |
| Feb 25, 2026 | 100.61 | 100.95 | 99.98 | 100.37 | 100.37 | -0.39% | 6,356,685 |
| Feb 24, 2026 | 100.27 | 100.91 | 100.05 | 100.76 | 100.76 | 0.25% | 5,886,765 |
| Feb 23, 2026 | 100.34 | 101.36 | 100.13 | 100.51 | 100.51 | -0.03% | 7,073,736 |
| Feb 20, 2026 | 99.89 | 100.55 | 99.75 | 100.54 | 100.54 | 0.71% | 7,190,890 |
| Feb 19, 2026 | 99.79 | 100.45 | 99.37 | 99.83 | 99.83 | -0.18% | 6,579,496 |
| Feb 18, 2026 | 100.91 | 101.15 | 99.81 | 100.01 | 100.01 | -1.19% | 8,545,582 |
| Feb 17, 2026 | 100.63 | 101.27 | 100.01 | 101.21 | 101.21 | 0.99% | 7,926,049 |
| Feb 13, 2026 | 99.26 | 100.63 | 98.85 | 100.22 | 100.22 | 1.37% | 9,618,889 |
| Feb 12, 2026 | 100.18 | 100.83 | 98.76 | 98.87 | 98.87 | -0.06% | 20,885,625 |
| Feb 11, 2026 | 99.64 | 99.73 | 98.79 | 98.93 | 98.93 | -0.39% | 9,277,177 |
| Feb 10, 2026 | 98.00 | 99.57 | 98.00 | 99.32 | 99.32 | 1.28% | 7,612,634 |
| Feb 9, 2026 | 97.50 | 98.15 | 96.95 | 98.06 | 98.06 | 0.41% | 4,902,346 |
| Feb 6, 2026 | 96.83 | 97.77 | 96.66 | 97.66 | 97.66 | 1.58% | 6,132,025 |
| Feb 5, 2026 | 96.15 | 96.74 | 95.57 | 96.14 | 96.14 | -0.23% | 9,651,871 |
| Feb 4, 2026 | 95.52 | 96.80 | 95.21 | 96.36 | 96.36 | 1.43% | 10,556,483 |
| Feb 3, 2026 | 95.06 | 95.59 | 94.41 | 95.00 | 95.00 | -0.24% | 11,092,936 |
| Feb 2, 2026 | 96.45 | 96.65 | 95.19 | 95.23 | 95.23 | -1.02% | 10,102,178 |
| Jan 30, 2026 | 96.02 | 96.30 | 95.11 | 96.21 | 96.21 | -0.06% | 9,894,212 |
| Jan 29, 2026 | 95.59 | 96.39 | 95.03 | 96.27 | 96.27 | 1.25% | 7,191,769 |
| Jan 28, 2026 | 95.97 | 96.25 | 94.85 | 95.08 | 95.08 | -0.99% | 7,390,717 |
| Jan 27, 2026 | 96.08 | 96.19 | 95.57 | 96.03 | 96.03 | 0.09% | 6,109,407 |
| Jan 26, 2026 | 96.29 | 96.59 | 95.80 | 95.94 | 95.94 | -0.10% | 4,752,668 |
| Jan 23, 2026 | 95.70 | 96.14 | 95.33 | 96.04 | 96.04 | 0.29% | 4,445,267 |
| Jan 22, 2026 | 96.78 | 97.03 | 95.72 | 95.76 | 95.76 | -0.92% | 5,700,699 |
| Jan 21, 2026 | 97.08 | 97.25 | 95.94 | 96.65 | 96.65 | 0.25% | 12,414,715 |
| Jan 20, 2026 | 97.46 | 97.72 | 96.33 | 96.41 | 96.41 | -1.93% | 7,988,111 |
| Jan 16, 2026 | 96.76 | 98.46 | 96.73 | 98.31 | 98.31 | 1.32% | 7,273,502 |
| Jan 15, 2026 | 96.85 | 97.42 | 96.51 | 97.03 | 97.03 | 0.71% | 5,639,123 |
| Jan 14, 2026 | 95.43 | 96.38 | 95.38 | 96.35 | 96.35 | 0.96% | 6,304,278 |
| Jan 13, 2026 | 94.94 | 95.51 | 94.05 | 95.43 | 95.43 | 0.57% | 6,954,173 |
| Jan 12, 2026 | 94.89 | 95.30 | 94.62 | 94.89 | 94.89 | 0.16% | 5,243,367 |
| Jan 9, 2026 | 94.67 | 95.33 | 94.67 | 94.74 | 94.74 | 0.17% | 5,266,272 |
| Jan 8, 2026 | 93.44 | 94.96 | 93.27 | 94.58 | 94.58 | 0.85% | 5,440,662 |
| Jan 7, 2026 | 95.21 | 95.47 | 93.77 | 93.78 | 93.78 | -1.07% | 10,487,740 |
| Jan 6, 2026 | 93.86 | 95.02 | 93.70 | 94.79 | 94.79 | 0.70% | 8,149,686 |
| Jan 5, 2026 | 93.73 | 94.52 | 93.29 | 94.13 | 94.13 | 0.15% | 8,202,643 |
| Jan 2, 2026 | 93.87 | 94.30 | 93.24 | 93.99 | 93.99 | 0.11% | 5,548,775 |
| Dec 31, 2025 | 94.71 | 94.71 | 93.87 | 93.89 | 93.89 | -0.87% | 4,915,514 |
| Dec 30, 2025 | 94.59 | 94.75 | 94.37 | 94.71 | 94.71 | 0.22% | 3,505,469 |
| Dec 29, 2025 | 94.71 | 94.79 | 94.24 | 94.50 | 94.50 | 0.19% | 5,173,275 |
| Dec 26, 2025 | 94.16 | 94.38 | 93.88 | 94.32 | 94.32 | 0.11% | 2,604,621 |
| Dec 24, 2025 | 93.61 | 94.35 | 93.61 | 94.22 | 94.22 | 0.73% | 2,907,093 |
| Dec 23, 2025 | 93.71 | 93.71 | 93.20 | 93.54 | 93.54 | -0.07% | 5,794,352 |
| Dec 22, 2025 | 92.92 | 93.73 | 92.68 | 93.61 | 93.61 | 0.63% | 5,833,551 |
| Dec 19, 2025 | 93.15 | 93.65 | 92.99 | 93.02 | 93.02 | -0.33% | 6,996,145 |
| Dec 18, 2025 | 94.27 | 94.46 | 93.25 | 93.33 | 93.33 | -0.55% | 6,719,583 |
| Dec 17, 2025 | 93.48 | 94.19 | 93.32 | 93.85 | 93.85 | 0.46% | 6,696,885 |
| Dec 16, 2025 | 94.33 | 94.51 | 93.31 | 93.42 | 93.42 | -1.75% | 6,298,823 |
| Dec 15, 2025 | 95.14 | 95.29 | 94.38 | 95.08 | 94.22 | 0.34% | 5,864,968 |
| Dec 12, 2025 | 95.34 | 95.65 | 94.51 | 94.76 | 93.90 | -0.14% | 6,818,522 |
| Dec 11, 2025 | 94.76 | 95.26 | 94.57 | 94.89 | 94.03 | 0.40% | 6,968,062 |
| Dec 10, 2025 | 94.55 | 95.13 | 94.32 | 94.51 | 93.65 | 0.37% | 6,049,281 |
| Dec 9, 2025 | 94.96 | 95.44 | 94.11 | 94.16 | 93.31 | -0.52% | 6,332,620 |
| Dec 8, 2025 | 95.44 | 95.44 | 94.61 | 94.65 | 93.79 | -0.86% | 7,613,387 |
| Dec 5, 2025 | 95.40 | 95.93 | 95.27 | 95.47 | 94.60 | -0.06% | 6,028,713 |
| Dec 4, 2025 | 95.60 | 96.20 | 95.42 | 95.53 | 94.66 | -0.25% | 5,834,140 |
| Dec 3, 2025 | 95.48 | 95.96 | 95.30 | 95.77 | 94.90 | 0.29% | 5,558,152 |
| Dec 2, 2025 | 96.00 | 96.16 | 95.14 | 95.49 | 94.62 | -0.31% | 7,746,241 |
| Dec 1, 2025 | 95.97 | 96.36 | 95.73 | 95.79 | 94.92 | -1.15% | 7,781,774 |
| Nov 28, 2025 | 96.41 | 97.18 | 96.41 | 96.90 | 96.02 | 0.39% | 4,506,191 |
| Nov 26, 2025 | 95.84 | 97.03 | 95.81 | 96.52 | 95.64 | 0.45% | 5,241,217 |
| Nov 25, 2025 | 95.51 | 96.47 | 95.45 | 96.09 | 95.22 | 0.93% | 10,669,004 |
| Nov 24, 2025 | 95.14 | 95.35 | 94.52 | 95.20 | 94.34 | 0.14% | 6,191,812 |
| Nov 21, 2025 | 94.11 | 95.41 | 93.80 | 95.07 | 94.21 | 1.54% | 9,471,782 |
| Nov 20, 2025 | 94.53 | 95.06 | 93.60 | 93.63 | 92.78 | -0.34% | 7,590,490 |
| Nov 19, 2025 | 94.65 | 94.72 | 93.63 | 93.95 | 93.10 | -0.77% | 5,497,379 |
| Nov 18, 2025 | 94.24 | 94.90 | 93.98 | 94.68 | 93.82 | 0.47% | 8,615,375 |
| Nov 17, 2025 | 95.24 | 95.24 | 93.99 | 94.24 | 93.39 | -0.67% | 5,885,217 |
| Nov 14, 2025 | 95.02 | 95.09 | 94.38 | 94.88 | 94.02 | 0.23% | 6,154,833 |
| Nov 13, 2025 | 95.42 | 95.73 | 94.54 | 94.66 | 93.80 | -1.22% | 7,856,564 |
| Nov 12, 2025 | 96.04 | 96.49 | 95.80 | 95.83 | 94.96 | -0.82% | 7,590,121 |
| Nov 11, 2025 | 96.01 | 96.66 | 95.88 | 96.62 | 95.74 | 1.18% | 7,027,899 |
| Nov 10, 2025 | 95.51 | 95.90 | 94.94 | 95.49 | 94.62 | -0.19% | 6,180,087 |
| Nov 7, 2025 | 94.63 | 95.69 | 94.40 | 95.67 | 94.80 | 1.50% | 6,566,833 |
| Nov 6, 2025 | 94.69 | 95.06 | 94.26 | 94.26 | 93.41 | -0.53% | 5,895,677 |
| Nov 5, 2025 | 95.00 | 95.14 | 94.24 | 94.76 | 93.90 | -0.01% | 7,453,145 |
| Nov 4, 2025 | 94.82 | 94.91 | 94.31 | 94.77 | 93.91 | 0.22% | 8,916,636 |
| Nov 3, 2025 | 93.71 | 94.68 | 93.32 | 94.56 | 93.70 | -0.11% | 5,586,628 |
| Oct 31, 2025 | 93.96 | 95.01 | 93.63 | 94.66 | 93.80 | 0.30% | 7,858,737 |
| Oct 30, 2025 | 93.96 | 95.08 | 93.76 | 94.38 | 93.52 | 0.41% | 8,772,832 |
| Oct 29, 2025 | 95.53 | 95.95 | 93.69 | 93.99 | 93.14 | -2.53% | 11,431,128 |
| Oct 28, 2025 | 98.15 | 98.31 | 96.40 | 96.43 | 95.56 | -2.10% | 11,003,043 |
| Oct 27, 2025 | 98.31 | 98.50 | 97.81 | 98.50 | 97.61 | 0.34% | 6,274,156 |
| Oct 24, 2025 | 98.57 | 98.74 | 98.17 | 98.17 | 97.28 | 0.23% | 4,488,429 |
| Oct 23, 2025 | 98.19 | 98.39 | 97.11 | 97.94 | 97.05 | -0.11% | 4,067,510 |
| Oct 22, 2025 | 97.99 | 98.20 | 97.52 | 98.05 | 97.16 | 0.44% | 6,127,876 |
| Oct 21, 2025 | 97.85 | 98.26 | 97.49 | 97.62 | 96.73 | -0.36% | 4,104,771 |
| Oct 20, 2025 | 97.47 | 97.98 | 97.19 | 97.97 | 97.08 | 1.05% | 4,121,666 |
| Oct 17, 2025 | 96.33 | 97.06 | 95.96 | 96.95 | 96.07 | 0.65% | 5,658,560 |
| Oct 16, 2025 | 96.82 | 97.16 | 96.14 | 96.32 | 95.45 | -0.30% | 6,237,927 |
| Oct 15, 2025 | 95.61 | 96.86 | 95.45 | 96.61 | 95.73 | 1.44% | 6,950,301 |
| Oct 14, 2025 | 94.20 | 95.35 | 94.06 | 95.24 | 94.38 | 1.04% | 6,576,377 |
| Oct 13, 2025 | 93.82 | 94.34 | 93.57 | 94.26 | 93.41 | 0.61% | 5,853,963 |