Skip to main content
iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
95.47
-0.06 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.4095.9395.2795.4795.47-0.06%6,028,713
Dec 4, 202595.6096.2095.4295.5395.53-0.25%5,834,134
Dec 3, 202595.4895.9695.3095.7795.770.29%5,546,001
Dec 2, 202596.0096.1695.1495.4995.49-0.31%7,746,241
Dec 1, 202595.9796.3695.7395.7995.79-1.15%7,718,912
Nov 28, 202596.4197.1896.4196.9096.900.39%4,506,191
Nov 26, 202595.8497.0395.8196.5296.520.45%5,240,298
Nov 25, 202595.5196.4795.4596.0996.090.93%10,669,004
Nov 24, 202595.1495.3594.5295.2095.200.14%6,191,812
Nov 21, 202594.1195.4193.8095.0795.071.54%9,471,782
Nov 20, 202594.5395.0693.6093.6393.63-0.34%7,590,490
Nov 19, 202594.6594.7293.6393.9593.95-0.77%5,497,379
Nov 18, 202594.2494.9093.9894.6894.680.47%8,615,375
Nov 17, 202595.2495.2493.9994.2494.24-0.67%5,885,217
Nov 14, 202595.0295.0994.3894.8894.880.23%6,154,833
Nov 13, 202595.4295.7394.5494.6694.66-1.22%7,856,564
Nov 12, 202596.0496.4995.8095.8395.83-0.82%7,590,121
Nov 11, 202596.0196.6695.8896.6296.621.18%7,027,899
Nov 10, 202595.5195.9094.9495.4995.49-0.19%6,180,087
Nov 7, 202594.6395.6994.4095.6795.671.50%6,566,833
Nov 6, 202594.6995.0694.2694.2694.26-0.53%5,895,677
Nov 5, 202595.0095.1494.2494.7694.76-0.01%7,453,145
Nov 4, 202594.8294.9194.3194.7794.770.22%8,916,636
Nov 3, 202593.7194.6893.3294.5694.56-0.11%5,586,628
Oct 31, 202593.9695.0193.6394.6694.660.30%7,858,737
Oct 30, 202593.9695.0893.7694.3894.380.41%8,772,832
Oct 29, 202595.5395.9593.6993.9993.99-2.53%11,431,128
Oct 28, 202598.1598.3196.4096.4396.43-2.10%11,003,043
Oct 27, 202598.3198.5097.8198.5098.500.34%6,274,156
Oct 24, 202598.5798.7498.1798.1798.170.23%4,488,429
Oct 23, 202598.1998.3997.1197.9497.94-0.11%4,067,510
Oct 22, 202597.9998.2097.5298.0598.050.44%6,127,876
Oct 21, 202597.8598.2697.4997.6297.62-0.36%4,104,771
Oct 20, 202597.4797.9897.1997.9797.971.05%4,121,666
Oct 17, 202596.3397.0695.9696.9596.950.65%5,658,560
Oct 16, 202596.8297.1696.1496.3296.32-0.30%6,237,927
Oct 15, 202595.6196.8695.4596.6196.611.44%6,950,301
Oct 14, 202594.2095.3594.0695.2495.241.04%6,576,377
Oct 13, 202593.8294.3493.5794.2694.260.61%5,853,963
Oct 10, 202595.0895.2593.6393.6993.69-1.18%9,854,110
Oct 9, 202595.5795.5794.5794.8194.81-0.52%5,294,914
Oct 8, 202595.1395.6595.0695.3195.31-0.44%7,233,354
Oct 7, 202596.2096.2095.3495.7395.73-0.28%5,417,500
Oct 6, 202597.1497.1496.0096.0096.00-1.07%6,187,195
Oct 3, 202596.8297.7596.7997.0497.040.43%5,154,265
Oct 2, 202596.7496.8996.0596.6296.62-0.53%7,053,946
Oct 1, 202597.0197.5096.8197.1397.130.05%5,928,911
Sep 30, 202596.8197.0896.3397.0897.080.44%7,019,000
Sep 29, 202596.7196.8296.2096.6596.650.09%5,733,111
Sep 26, 202595.9496.7195.7396.5696.561.03%5,956,280
Sep 25, 202595.9296.2595.5195.5895.58-0.27%6,528,140
Sep 24, 202596.7096.7395.8295.8495.84-1.00%5,317,902
Sep 23, 202596.2996.9996.1696.8196.810.68%4,379,847
Sep 22, 202595.9596.3695.5496.1696.160.03%4,375,741
Sep 19, 202596.7596.9296.0896.1396.13-0.57%4,777,716
Sep 18, 202596.6497.1296.4096.6896.680.04%5,939,406
Sep 17, 202597.0598.1696.5296.6496.64-0.11%7,424,420
Sep 16, 202597.2297.4096.4896.7596.75-1.10%11,477,033
Sep 15, 202598.2798.4397.5597.8397.21-0.16%5,732,414
Sep 12, 202598.3298.5197.8897.9997.37-0.48%4,856,602
Sep 11, 202597.0698.6097.0298.4697.841.64%7,086,612
Sep 10, 202597.1097.6096.7396.8796.26-0.14%5,687,619
Sep 9, 202597.0397.0796.6297.0196.40-0.19%6,814,000
Sep 8, 202596.6097.2396.4397.1996.58-0.58%9,730,379
Sep 5, 202597.3898.2697.1397.7697.151.09%9,763,260
Sep 4, 202596.4396.8395.8196.7196.100.71%7,435,878
Sep 3, 202595.7996.2895.6496.0395.430.06%6,985,109
Sep 2, 202596.8796.8995.6595.9795.37-1.71%8,576,293
Aug 29, 202597.2297.6897.0897.6497.030.56%5,888,620
Aug 28, 202597.4397.5096.5797.1096.49-0.25%4,935,648
Aug 27, 202597.1297.7197.0297.3496.730.53%5,745,252
Aug 26, 202597.1897.3896.6296.8396.22-0.34%6,018,529
Aug 25, 202597.6097.8397.0397.1696.55-0.57%5,940,847
Aug 22, 202596.7098.1896.4597.7297.111.80%8,159,548
Aug 21, 202595.8296.3995.6495.9995.39-0.44%5,654,321
Aug 20, 202596.3697.1396.0996.4195.800.37%8,772,163
Aug 19, 202594.8696.0794.7896.0595.451.79%6,570,907
Aug 18, 202595.3195.3994.3694.3693.77-0.98%6,146,454
Aug 15, 202594.8195.5494.6495.2994.690.64%7,366,775
Aug 14, 202594.7494.9194.0894.6894.08-0.74%8,038,351
Aug 13, 202594.7395.4794.3295.3994.790.93%8,513,563
Aug 12, 202594.4694.6093.6494.5193.920.37%9,559,294
Aug 11, 202594.5094.9294.1194.1693.57-0.68%6,154,981
Aug 8, 202595.6495.8594.6494.8094.20-0.88%6,343,686
Aug 7, 202595.7295.7795.0395.6495.040.39%8,007,823
Aug 6, 202596.1296.2295.2695.2794.67-0.71%9,069,894
Aug 5, 202595.7896.2395.3995.9595.350.25%8,608,238
Aug 4, 202595.0995.9794.9295.7195.111.01%7,438,684
Aug 1, 202596.0396.0494.1294.7594.15-0.14%13,440,964
Jul 31, 202595.6796.2694.7694.8894.28-1.48%11,401,814
Jul 30, 202597.5297.7895.7296.3195.70-1.44%9,450,955
Jul 29, 202596.7897.8196.1397.7297.111.70%11,391,502
Jul 28, 202597.7297.7296.0596.0995.49-1.69%6,455,680
Jul 25, 202597.9097.9896.7497.7497.13-0.02%7,058,309
Jul 24, 202597.9598.1797.6297.7697.15-0.26%7,756,974
Jul 23, 202598.0298.1697.6098.0197.390.22%5,583,428
Jul 22, 202596.3897.8796.3297.7997.181.79%6,597,657
Jul 21, 202596.2696.7095.8796.0795.470.28%6,798,984
Jul 18, 202595.6896.0695.3595.8095.200.30%4,955,191
Jul 17, 202595.7695.9295.0895.5194.91-0.14%5,827,025