IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	103.99	104.77	103.57	104.64	104.64	1.49%	5,326,969
Jun 25, 2026	103.37	103.46	102.03	103.10	103.10	0.24%	4,386,451
Jun 24, 2026	103.47	103.53	102.35	102.85	102.85	-0.14%	5,863,626
Jun 23, 2026	101.76	103.19	101.76	102.99	102.99	1.36%	4,736,420
Jun 22, 2026	100.92	102.05	100.44	101.61	101.61	1.15%	4,525,282
Jun 18, 2026	101.54	101.54	100.37	100.45	100.45	-0.17%	5,268,797
Jun 17, 2026	103.09	103.20	100.39	100.62	100.62	-2.63%	7,723,262
Jun 16, 2026	103.83	104.11	102.99	103.34	103.34	0.25%	5,004,596
Jun 15, 2026	103.90	104.57	102.84	103.08	103.08	-0.75%	8,028,844
Jun 12, 2026	103.68	104.74	103.68	104.37	103.86	0.89%	4,907,082
Jun 11, 2026	103.76	104.19	103.01	103.45	102.94	-0.07%	8,922,991
Jun 10, 2026	103.77	104.23	103.49	103.52	103.01	0.03%	7,844,950
Jun 9, 2026	101.67	103.92	101.54	103.49	102.98	2.38%	8,192,672
Jun 8, 2026	102.53	102.85	100.92	101.08	100.59	-1.42%	8,100,400
Jun 5, 2026	101.44	103.31	101.33	102.54	102.04	0.74%	6,791,793
Jun 4, 2026	101.28	101.85	100.59	101.79	101.29	1.79%	5,266,705
Jun 3, 2026	99.75	100.93	99.61	100.00	99.51	0.01%	7,678,594
Jun 2, 2026	99.59	100.15	99.18	99.99	99.50	0.39%	4,393,597
Jun 1, 2026	100.68	100.94	99.60	99.60	99.11	-1.80%	7,729,754
May 29, 2026	102.14	102.14	101.04	101.43	100.93	-0.86%	6,505,947
May 28, 2026	102.55	103.03	102.08	102.31	101.81	-0.47%	4,096,304
May 27, 2026	103.00	103.64	102.78	102.79	102.29	-0.32%	4,304,366
May 26, 2026	103.23	103.46	102.72	103.12	102.62	0.39%	5,586,687
May 22, 2026	102.89	103.20	102.03	102.72	102.22	0.16%	4,142,754
May 21, 2026	102.12	102.66	101.36	102.56	102.06	0.15%	4,862,592
May 20, 2026	101.32	102.44	101.11	102.41	101.91	1.14%	3,865,489
May 19, 2026	100.80	101.51	100.36	101.26	100.77	0.35%	5,231,906
May 18, 2026	100.02	101.15	100.00	100.91	100.42	1.11%	5,194,797
May 15, 2026	101.12	101.12	99.69	99.80	99.31	-1.51%	7,696,003
May 14, 2026	102.39	102.46	101.27	101.33	100.83	-0.67%	6,679,324
May 13, 2026	102.42	102.46	101.53	102.01	101.51	-0.82%	9,266,412
May 12, 2026	103.05	103.12	102.16	102.85	102.35	0.01%	5,900,523
May 11, 2026	102.80	103.52	102.52	102.84	102.34	0.07%	4,127,672
May 8, 2026	102.87	103.35	102.71	102.77	102.27	0.20%	4,273,295
May 7, 2026	103.00	103.32	102.04	102.56	102.06	-0.70%	4,548,723
May 6, 2026	102.51	103.59	102.49	103.28	102.78	1.31%	4,317,929
May 5, 2026	101.85	102.16	101.19	101.94	101.44	0.31%	3,471,796
May 4, 2026	101.89	102.57	101.29	101.63	101.13	-0.71%	3,805,748
May 1, 2026	102.80	102.99	102.06	102.36	101.86	-0.26%	5,375,508
Apr 30, 2026	100.85	102.73	100.74	102.63	102.13	1.71%	8,650,146
Apr 29, 2026	101.20	101.95	100.50	100.90	100.41	-0.83%	4,983,915
Apr 28, 2026	101.34	101.80	100.44	101.74	101.24	0.90%	5,244,827
Apr 27, 2026	101.05	101.80	100.70	100.83	100.34	-0.57%	4,001,402
Apr 24, 2026	101.61	102.21	101.32	101.41	100.91	-0.25%	3,991,425
Apr 23, 2026	101.02	101.70	100.60	101.66	101.16	1.02%	5,020,135
Apr 22, 2026	101.80	102.23	100.19	100.63	100.14	-0.81%	5,517,394
Apr 21, 2026	103.03	103.32	101.40	101.45	100.95	-1.72%	6,975,217
Apr 20, 2026	102.52	103.26	102.52	103.23	102.73	0.24%	3,527,172
Apr 17, 2026	101.76	103.10	101.48	102.98	102.48	1.60%	5,843,832
Apr 16, 2026	100.78	101.47	100.69	101.36	100.86	0.89%	4,417,579
Apr 15, 2026	100.38	100.52	99.79	100.47	99.98	0.05%	4,728,038
Apr 14, 2026	99.34	100.52	99.11	100.42	99.93	0.98%	5,568,721
Apr 13, 2026	98.70	99.46	98.39	99.45	98.96	0.43%	5,518,868
Apr 10, 2026	98.85	99.35	98.60	99.02	98.54	0.12%	3,885,478
Apr 9, 2026	97.88	99.71	97.68	98.90	98.42	0.72%	5,300,403
Apr 8, 2026	97.81	98.32	97.54	98.19	97.71	1.79%	6,755,811
Apr 7, 2026	96.13	96.85	95.70	96.46	95.99	0.09%	4,685,164
Apr 6, 2026	95.88	96.70	95.74	96.37	95.90	0.12%	5,048,567
Apr 2, 2026	94.34	96.36	94.24	96.25	95.78	1.44%	5,592,990
Apr 1, 2026	94.61	95.26	94.35	94.88	94.42	0.34%	10,911,063
Mar 31, 2026	94.01	95.27	93.43	94.56	94.10	1.61%	10,777,563
Mar 30, 2026	93.61	94.33	92.72	93.06	92.61	0.49%	7,503,934
Mar 27, 2026	93.19	93.68	92.45	92.61	92.16	-0.78%	7,776,794
Mar 26, 2026	93.30	94.16	92.93	93.34	92.88	-0.16%	7,426,777
Mar 25, 2026	93.83	94.20	93.03	93.49	93.03	-	7,197,053
Mar 24, 2026	93.49	94.45	93.21	93.49	93.03	-0.66%	8,481,895
Mar 23, 2026	94.91	95.38	94.07	94.11	93.65	0.71%	9,426,472
Mar 20, 2026	96.48	96.49	92.99	93.45	92.99	-3.13%	12,543,292
Mar 19, 2026	96.51	97.02	95.97	96.47	96.00	-0.38%	10,670,600
Mar 18, 2026	98.03	98.08	96.79	96.84	96.37	-1.56%	8,072,625
Mar 17, 2026	98.63	99.13	98.29	98.37	97.89	0.40%	9,420,941
Mar 16, 2026	98.34	98.98	98.12	98.25	97.50	0.77%	7,510,080
Mar 13, 2026	98.29	98.74	97.41	97.50	96.75	0.18%	8,073,315
Mar 12, 2026	97.15	98.07	97.00	97.32	96.57	-0.70%	8,282,582
Mar 11, 2026	98.61	98.71	97.73	98.01	97.26	-1.12%	8,628,945
Mar 10, 2026	98.73	99.98	98.46	99.12	98.36	-0.11%	9,056,432
Mar 9, 2026	97.96	99.54	96.89	99.23	98.47	0.21%	9,613,632
Mar 6, 2026	99.34	99.37	98.50	99.02	98.26	-1.16%	11,883,897
Mar 5, 2026	100.04	100.29	99.34	100.18	99.41	-0.87%	12,793,844
Mar 4, 2026	100.72	101.16	100.00	101.06	100.28	0.10%	10,181,736
Mar 3, 2026	100.03	101.33	99.16	100.96	100.19	-0.57%	12,429,479
Mar 2, 2026	100.47	101.80	100.11	101.54	100.76	0.26%	12,055,703
Feb 27, 2026	100.82	101.79	100.68	101.28	100.50	0.23%	7,241,322
Feb 26, 2026	100.93	101.21	100.44	101.05	100.27	0.68%	5,522,073
Feb 25, 2026	100.61	100.95	99.98	100.37	99.60	-0.39%	6,401,597
Feb 24, 2026	100.27	100.91	100.05	100.76	99.99	0.25%	5,886,765
Feb 23, 2026	100.34	101.36	100.13	100.51	99.74	-0.03%	7,073,932
Feb 20, 2026	99.89	100.55	99.75	100.54	99.77	0.71%	7,190,890
Feb 19, 2026	99.79	100.45	99.37	99.83	99.06	-0.18%	6,579,562
Feb 18, 2026	100.91	101.15	99.81	100.01	99.24	-1.19%	8,551,078
Feb 17, 2026	100.63	101.27	100.01	101.21	100.43	0.99%	7,926,049
Feb 13, 2026	99.26	100.63	98.85	100.22	99.45	1.37%	9,641,140
Feb 12, 2026	100.18	100.83	98.76	98.87	98.11	-0.06%	20,971,125
Feb 11, 2026	99.64	99.73	98.79	98.93	98.17	-0.39%	9,283,194
Feb 10, 2026	98.00	99.57	98.00	99.32	98.56	1.28%	7,641,439
Feb 9, 2026	97.50	98.15	96.95	98.06	97.31	0.41%	4,903,568
Feb 6, 2026	96.83	97.77	96.66	97.66	96.91	1.58%	6,132,585
Feb 5, 2026	96.15	96.74	95.57	96.14	95.40	-0.23%	9,699,908
Feb 4, 2026	95.52	96.80	95.21	96.36	95.62	1.43%	10,556,484
Feb 3, 2026	95.06	95.59	94.41	95.00	94.27	-0.24%	11,092,936