iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
101.74
+0.91 (0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
101.72
-0.02 (-0.02%)
After-hours: Apr 28, 2026, 5:18 PM EDT
IYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.34 | 101.80 | 100.44 | 101.74 | 101.74 | 0.90% | 5,195,028 |
| Apr 27, 2026 | 101.05 | 101.80 | 100.70 | 100.83 | 100.83 | -0.57% | 3,997,452 |
| Apr 24, 2026 | 101.61 | 102.21 | 101.32 | 101.41 | 101.41 | -0.25% | 3,991,304 |
| Apr 23, 2026 | 101.02 | 101.70 | 100.60 | 101.66 | 101.66 | 1.02% | 5,019,641 |
| Apr 22, 2026 | 101.80 | 102.23 | 100.19 | 100.63 | 100.63 | -0.81% | 5,517,384 |
| Apr 21, 2026 | 103.03 | 103.32 | 101.40 | 101.45 | 101.45 | -1.72% | 6,924,844 |
| Apr 20, 2026 | 102.52 | 103.26 | 102.52 | 103.23 | 103.23 | 0.24% | 3,527,172 |
| Apr 17, 2026 | 101.76 | 103.10 | 101.48 | 102.98 | 102.98 | 1.60% | 5,842,826 |
| Apr 16, 2026 | 100.78 | 101.47 | 100.69 | 101.36 | 101.36 | 0.89% | 4,417,579 |
| Apr 15, 2026 | 100.38 | 100.52 | 99.79 | 100.47 | 100.47 | 0.05% | 4,728,035 |
| Apr 14, 2026 | 99.34 | 100.52 | 99.11 | 100.42 | 100.42 | 0.98% | 4,954,900 |
| Apr 13, 2026 | 98.70 | 99.46 | 98.39 | 99.45 | 99.45 | 0.43% | 5,494,383 |
| Apr 10, 2026 | 98.85 | 99.35 | 98.60 | 99.02 | 99.02 | 0.12% | 3,842,135 |
| Apr 9, 2026 | 97.88 | 99.71 | 97.68 | 98.90 | 98.90 | 0.72% | 5,300,403 |
| Apr 8, 2026 | 97.81 | 98.32 | 97.54 | 98.19 | 98.19 | 1.79% | 6,622,985 |
| Apr 7, 2026 | 96.13 | 96.85 | 95.70 | 96.46 | 96.46 | 0.09% | 4,649,353 |
| Apr 6, 2026 | 95.88 | 96.70 | 95.74 | 96.37 | 96.37 | 0.12% | 5,028,159 |
| Apr 2, 2026 | 94.34 | 96.36 | 94.24 | 96.25 | 96.25 | 1.44% | 5,592,490 |
| Apr 1, 2026 | 94.61 | 95.26 | 94.35 | 94.88 | 94.88 | 0.34% | 10,911,036 |
| Mar 31, 2026 | 94.01 | 95.27 | 93.43 | 94.56 | 94.56 | 1.61% | 10,776,362 |
| Mar 30, 2026 | 93.61 | 94.33 | 92.72 | 93.06 | 93.06 | 0.49% | 7,503,934 |
| Mar 27, 2026 | 93.19 | 93.68 | 92.45 | 92.61 | 92.61 | -0.78% | 7,776,711 |
| Mar 26, 2026 | 93.30 | 94.16 | 92.93 | 93.34 | 93.34 | -0.16% | 7,426,544 |
| Mar 25, 2026 | 93.83 | 94.20 | 93.03 | 93.49 | 93.49 | - | 7,091,295 |
| Mar 24, 2026 | 93.49 | 94.45 | 93.21 | 93.49 | 93.49 | -0.66% | 8,478,677 |
| Mar 23, 2026 | 94.91 | 95.38 | 94.07 | 94.11 | 94.11 | 0.71% | 9,260,787 |
| Mar 20, 2026 | 96.48 | 96.49 | 92.99 | 93.45 | 93.45 | -3.13% | 12,353,779 |
| Mar 19, 2026 | 96.51 | 97.02 | 95.97 | 96.47 | 96.47 | -0.38% | 10,566,375 |
| Mar 18, 2026 | 98.03 | 98.08 | 96.79 | 96.84 | 96.84 | -1.56% | 8,072,625 |
| Mar 17, 2026 | 98.63 | 99.13 | 98.29 | 98.37 | 98.37 | 0.12% | 9,420,941 |
| Mar 16, 2026 | 98.34 | 98.98 | 98.12 | 98.25 | 97.97 | 0.77% | 7,510,080 |
| Mar 13, 2026 | 98.29 | 98.74 | 97.41 | 97.50 | 97.23 | 0.18% | 8,073,315 |
| Mar 12, 2026 | 97.15 | 98.07 | 97.00 | 97.32 | 97.05 | -0.70% | 8,282,582 |
| Mar 11, 2026 | 98.61 | 98.71 | 97.73 | 98.01 | 97.74 | -1.12% | 8,628,945 |
| Mar 10, 2026 | 98.73 | 99.98 | 98.46 | 99.12 | 98.84 | -0.11% | 9,056,432 |
| Mar 9, 2026 | 97.96 | 99.54 | 96.89 | 99.23 | 98.95 | 0.21% | 9,613,632 |
| Mar 6, 2026 | 99.34 | 99.37 | 98.50 | 99.02 | 98.74 | -1.16% | 11,883,897 |
| Mar 5, 2026 | 100.04 | 100.29 | 99.34 | 100.18 | 99.90 | -0.87% | 12,793,844 |
| Mar 4, 2026 | 100.72 | 101.16 | 100.00 | 101.06 | 100.78 | 0.10% | 10,181,736 |
| Mar 3, 2026 | 100.03 | 101.33 | 99.16 | 100.96 | 100.68 | -0.57% | 12,429,479 |
| Mar 2, 2026 | 100.47 | 101.80 | 100.11 | 101.54 | 101.26 | 0.26% | 12,055,703 |
| Feb 27, 2026 | 100.82 | 101.79 | 100.68 | 101.28 | 101.00 | 0.23% | 7,241,322 |
| Feb 26, 2026 | 100.93 | 101.21 | 100.44 | 101.05 | 100.77 | 0.68% | 5,522,073 |
| Feb 25, 2026 | 100.61 | 100.95 | 99.98 | 100.37 | 100.09 | -0.39% | 6,401,597 |
| Feb 24, 2026 | 100.27 | 100.91 | 100.05 | 100.76 | 100.48 | 0.25% | 5,886,765 |
| Feb 23, 2026 | 100.34 | 101.36 | 100.13 | 100.51 | 100.23 | -0.03% | 7,073,932 |
| Feb 20, 2026 | 99.89 | 100.55 | 99.75 | 100.54 | 100.26 | 0.71% | 7,190,890 |
| Feb 19, 2026 | 99.79 | 100.45 | 99.37 | 99.83 | 99.55 | -0.18% | 6,579,562 |
| Feb 18, 2026 | 100.91 | 101.15 | 99.81 | 100.01 | 99.73 | -1.19% | 8,551,078 |
| Feb 17, 2026 | 100.63 | 101.27 | 100.01 | 101.21 | 100.93 | 0.99% | 7,926,049 |
| Feb 13, 2026 | 99.26 | 100.63 | 98.85 | 100.22 | 99.94 | 1.37% | 9,641,140 |
| Feb 12, 2026 | 100.18 | 100.83 | 98.76 | 98.87 | 98.59 | -0.06% | 20,971,125 |
| Feb 11, 2026 | 99.64 | 99.73 | 98.79 | 98.93 | 98.65 | -0.39% | 9,283,194 |
| Feb 10, 2026 | 98.00 | 99.57 | 98.00 | 99.32 | 99.04 | 1.28% | 7,641,439 |
| Feb 9, 2026 | 97.50 | 98.15 | 96.95 | 98.06 | 97.79 | 0.41% | 4,903,568 |
| Feb 6, 2026 | 96.83 | 97.77 | 96.66 | 97.66 | 97.39 | 1.58% | 6,132,585 |
| Feb 5, 2026 | 96.15 | 96.74 | 95.57 | 96.14 | 95.87 | -0.23% | 9,699,908 |
| Feb 4, 2026 | 95.52 | 96.80 | 95.21 | 96.36 | 96.09 | 1.43% | 10,556,484 |
| Feb 3, 2026 | 95.06 | 95.59 | 94.41 | 95.00 | 94.73 | -0.24% | 11,092,936 |
| Feb 2, 2026 | 96.45 | 96.65 | 95.19 | 95.23 | 94.96 | -1.02% | 10,102,178 |
| Jan 30, 2026 | 96.02 | 96.30 | 95.11 | 96.21 | 95.94 | -0.06% | 9,894,212 |
| Jan 29, 2026 | 95.59 | 96.39 | 95.03 | 96.27 | 96.00 | 1.25% | 7,191,769 |
| Jan 28, 2026 | 95.97 | 96.25 | 94.85 | 95.08 | 94.81 | -0.99% | 7,390,725 |
| Jan 27, 2026 | 96.08 | 96.19 | 95.57 | 96.03 | 95.76 | 0.09% | 6,117,170 |
| Jan 26, 2026 | 96.29 | 96.59 | 95.80 | 95.94 | 95.67 | -0.10% | 4,752,688 |
| Jan 23, 2026 | 95.70 | 96.14 | 95.33 | 96.04 | 95.77 | 0.29% | 4,445,267 |
| Jan 22, 2026 | 96.78 | 97.03 | 95.72 | 95.76 | 95.49 | -0.92% | 5,703,755 |
| Jan 21, 2026 | 97.08 | 97.25 | 95.94 | 96.65 | 96.38 | 0.25% | 12,414,751 |
| Jan 20, 2026 | 97.46 | 97.72 | 96.33 | 96.41 | 96.14 | -1.93% | 7,989,147 |
| Jan 16, 2026 | 96.76 | 98.46 | 96.73 | 98.31 | 98.03 | 1.32% | 7,273,502 |
| Jan 15, 2026 | 96.85 | 97.42 | 96.51 | 97.03 | 96.76 | 0.71% | 5,639,633 |
| Jan 14, 2026 | 95.43 | 96.38 | 95.38 | 96.35 | 96.08 | 0.96% | 6,304,279 |
| Jan 13, 2026 | 94.94 | 95.51 | 94.05 | 95.43 | 95.16 | 0.57% | 7,050,411 |
| Jan 12, 2026 | 94.89 | 95.30 | 94.62 | 94.89 | 94.62 | 0.16% | 5,247,320 |
| Jan 9, 2026 | 94.67 | 95.33 | 94.67 | 94.74 | 94.47 | 0.17% | 5,267,272 |
| Jan 8, 2026 | 93.44 | 94.96 | 93.27 | 94.58 | 94.31 | 0.85% | 5,441,871 |
| Jan 7, 2026 | 95.21 | 95.47 | 93.77 | 93.78 | 93.52 | -1.07% | 10,601,567 |
| Jan 6, 2026 | 93.86 | 95.02 | 93.70 | 94.79 | 94.52 | 0.70% | 8,150,486 |
| Jan 5, 2026 | 93.73 | 94.52 | 93.29 | 94.13 | 93.87 | 0.15% | 8,210,559 |
| Jan 2, 2026 | 93.87 | 94.30 | 93.24 | 93.99 | 93.73 | 0.11% | 5,553,571 |
| Dec 31, 2025 | 94.71 | 94.71 | 93.87 | 93.89 | 93.63 | -0.87% | 4,916,516 |
| Dec 30, 2025 | 94.59 | 94.75 | 94.37 | 94.71 | 94.44 | 0.22% | 3,506,831 |
| Dec 29, 2025 | 94.71 | 94.79 | 94.24 | 94.50 | 94.24 | 0.19% | 5,173,275 |
| Dec 26, 2025 | 94.16 | 94.38 | 93.88 | 94.32 | 94.06 | 0.11% | 2,635,092 |
| Dec 24, 2025 | 93.61 | 94.35 | 93.61 | 94.22 | 93.96 | 0.73% | 2,939,105 |
| Dec 23, 2025 | 93.71 | 93.71 | 93.20 | 93.54 | 93.28 | -0.07% | 5,873,530 |
| Dec 22, 2025 | 92.92 | 93.73 | 92.68 | 93.61 | 93.35 | 0.63% | 6,096,221 |
| Dec 19, 2025 | 93.15 | 93.65 | 92.99 | 93.02 | 92.76 | -0.33% | 7,238,241 |
| Dec 18, 2025 | 94.27 | 94.46 | 93.25 | 93.33 | 93.07 | -0.55% | 6,719,583 |
| Dec 17, 2025 | 93.48 | 94.19 | 93.32 | 93.85 | 93.59 | 0.46% | 6,696,885 |
| Dec 16, 2025 | 94.33 | 94.51 | 93.31 | 93.42 | 93.16 | -1.75% | 6,298,823 |
| Dec 15, 2025 | 95.14 | 95.29 | 94.38 | 95.08 | 93.95 | 0.34% | 5,864,968 |
| Dec 12, 2025 | 95.34 | 95.65 | 94.51 | 94.76 | 93.64 | -0.14% | 6,818,522 |
| Dec 11, 2025 | 94.76 | 95.26 | 94.57 | 94.89 | 93.77 | 0.40% | 6,968,062 |
| Dec 10, 2025 | 94.55 | 95.13 | 94.32 | 94.51 | 93.39 | 0.37% | 6,049,281 |
| Dec 9, 2025 | 94.96 | 95.44 | 94.11 | 94.16 | 93.04 | -0.52% | 6,332,620 |
| Dec 8, 2025 | 95.44 | 95.44 | 94.61 | 94.65 | 93.53 | -0.86% | 7,613,387 |
| Dec 5, 2025 | 95.40 | 95.93 | 95.27 | 95.47 | 94.34 | -0.06% | 6,028,713 |
| Dec 4, 2025 | 95.60 | 96.20 | 95.42 | 95.53 | 94.40 | -0.25% | 5,834,140 |
| Dec 3, 2025 | 95.48 | 95.96 | 95.30 | 95.77 | 94.64 | 0.29% | 5,558,152 |