Skip to main content
logo
iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
96.75
-1.08 (-1.10%)
At close: Sep 16, 2025, 4:00 PM EDT
96.75
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202597.2297.4096.7596.77--1.08%3,236,656
Sep 15, 202598.2798.4397.5597.8397.83-0.16%5,732,414
Sep 12, 202598.3298.5197.8897.9997.99-0.48%4,856,602
Sep 11, 202597.0698.6097.0298.4698.461.64%7,086,612
Sep 10, 202597.1097.6096.7396.8796.87-0.14%5,687,619
Sep 9, 202597.0397.0796.6297.0197.01-0.19%6,814,000
Sep 8, 202596.6097.2396.4397.1997.19-0.58%9,730,379
Sep 5, 202597.3898.2697.1397.7697.761.09%9,763,260
Sep 4, 202596.4396.8395.8196.7196.710.71%7,435,878
Sep 3, 202595.7996.2895.6496.0396.030.06%6,908,336
Sep 2, 202596.8796.8995.6595.9795.97-1.71%8,576,293
Aug 29, 202597.2297.6897.0897.6497.640.56%5,888,620
Aug 28, 202597.4397.5096.5797.1097.10-0.25%4,935,648
Aug 27, 202597.1297.7197.0297.3497.340.53%5,745,252
Aug 26, 202597.1897.3896.6296.8396.83-0.34%6,018,529
Aug 25, 202597.6097.8397.0397.1697.16-0.57%5,940,847
Aug 22, 202596.7098.1896.4597.7297.721.80%8,159,548
Aug 21, 202595.8296.3995.6495.9995.99-0.44%5,654,321
Aug 20, 202596.3697.1396.0996.4196.410.37%8,772,163
Aug 19, 202594.8696.0794.7896.0596.051.79%6,570,907
Aug 18, 202595.3195.3994.3694.3694.36-0.98%6,146,454
Aug 15, 202594.8195.5494.6495.2995.290.64%7,366,775
Aug 14, 202594.7494.9194.0894.6894.68-0.74%8,038,351
Aug 13, 202594.7395.4794.3295.3995.390.93%8,513,563
Aug 12, 202594.4694.6093.6494.5194.510.37%9,559,294
Aug 11, 202594.5094.9294.1194.1694.16-0.68%6,154,981
Aug 8, 202595.6495.8594.6494.8094.80-0.88%6,343,686
Aug 7, 202595.7295.7795.0395.6495.640.39%8,007,823
Aug 6, 202596.1296.2295.2695.2795.27-0.71%9,069,894
Aug 5, 202595.7896.2395.3995.9595.950.25%8,608,238
Aug 4, 202595.0995.9794.9295.7195.711.01%7,438,684
Aug 1, 202596.0396.0494.1294.7594.75-0.14%13,440,964
Jul 31, 202595.6796.2694.7694.8894.88-1.48%11,401,814
Jul 30, 202597.5297.7895.7296.3196.31-1.44%9,450,955
Jul 29, 202596.7897.8196.1397.7297.721.70%11,391,502
Jul 28, 202597.7297.7296.0596.0996.09-1.69%6,455,680
Jul 25, 202597.9097.9896.7497.7497.74-0.02%7,058,309
Jul 24, 202597.9598.1797.6297.7697.76-0.26%7,756,974
Jul 23, 202598.0298.1697.6098.0198.010.22%5,583,428
Jul 22, 202596.3897.8796.3297.7997.791.79%6,597,657
Jul 21, 202596.2696.7095.8796.0796.070.28%6,798,984
Jul 18, 202595.6896.0695.3595.8095.800.30%4,955,191
Jul 17, 202595.7695.9295.0895.5195.51-0.14%5,827,025
Jul 16, 202595.5495.7894.7495.6495.640.99%8,075,109
Jul 15, 202596.2096.2094.5394.7094.70-1.42%8,148,555
Jul 14, 202595.5396.1295.3196.0696.060.60%4,931,760
Jul 11, 202595.0395.7294.5395.4995.49-0.04%6,391,297
Jul 10, 202595.0696.1494.7695.5395.530.54%6,391,870
Jul 9, 202595.0695.2594.5995.0295.020.11%4,992,086
Jul 8, 202594.6795.4294.4994.9294.92-0.11%5,756,801