IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	95.12	95.42	94.47	94.96	94.96	0.41%	3,818,037
Jun 5, 2025	94.86	95.09	94.11	94.57	94.57	-0.08%	4,965,573
Jun 4, 2025	94.51	95.00	93.89	94.65	94.65	0.26%	4,015,623
Jun 3, 2025	94.25	94.50	93.56	94.40	94.40	-0.20%	5,601,083
Jun 2, 2025	93.94	94.65	92.93	94.59	94.59	0.05%	6,435,759
May 30, 2025	94.08	94.75	93.58	94.54	94.54	0.11%	4,972,233
May 29, 2025	93.72	94.88	93.51	94.44	94.44	0.88%	6,237,519
May 28, 2025	93.83	93.83	93.03	93.62	93.62	-0.12%	4,906,221
May 27, 2025	93.02	93.94	92.65	93.73	93.73	1.65%	5,008,213
May 23, 2025	92.01	92.50	91.62	92.21	92.21	0.08%	4,421,580
May 22, 2025	92.66	92.70	91.40	92.14	92.14	-0.41%	4,599,211
May 21, 2025	94.47	94.77	92.43	92.52	92.52	-2.70%	6,449,908
May 20, 2025	95.02	95.45	94.83	95.09	95.09	-0.53%	3,631,612
May 19, 2025	94.61	95.68	94.54	95.60	95.60	0.12%	3,846,963
May 16, 2025	94.62	95.57	94.17	95.49	95.49	1.26%	5,230,490
May 15, 2025	93.03	94.35	92.92	94.30	94.30	1.76%	4,542,790
May 14, 2025	93.17	93.17	92.23	92.67	92.67	-0.89%	5,890,805
May 13, 2025	94.68	94.80	93.16	93.50	93.50	-1.23%	5,842,409
May 12, 2025	95.52	95.52	94.16	94.66	94.66	0.31%	4,657,985
May 9, 2025	93.95	94.63	93.63	94.37	94.37	0.67%	2,418,436
May 8, 2025	94.63	94.71	93.47	93.74	93.74	-0.44%	4,592,391
May 7, 2025	94.49	94.94	93.99	94.15	94.15	-0.01%	3,820,943
May 6, 2025	94.36	94.89	93.71	94.16	94.16	-0.74%	4,355,516
May 5, 2025	94.72	95.40	94.33	94.86	94.86	-0.11%	2,706,511
May 2, 2025	94.97	95.36	94.61	94.96	94.96	1.08%	5,053,983
May 1, 2025	94.06	94.75	93.30	93.95	93.95	0.28%	4,079,843
Apr 30, 2025	92.80	94.00	92.06	93.69	93.69	0.34%	5,940,156
Apr 29, 2025	92.63	93.75	92.48	93.37	93.37	0.67%	3,690,223
Apr 28, 2025	92.12	92.94	91.87	92.75	92.75	0.64%	4,228,458
Apr 25, 2025	92.39	92.55	91.54	92.16	92.16	-0.18%	3,888,977
Apr 24, 2025	92.11	93.03	91.59	92.33	92.33	0.36%	4,960,219
Apr 23, 2025	92.90	93.80	91.46	92.00	92.00	0.14%	4,844,869
Apr 22, 2025	91.25	92.25	90.89	91.87	91.87	2.00%	4,494,040
Apr 21, 2025	91.15	91.35	88.95	90.07	90.07	-2.02%	6,216,415
Apr 17, 2025	90.74	92.69	90.74	91.93	91.93	1.48%	4,316,492
Apr 16, 2025	91.06	91.82	90.00	90.59	90.59	-0.13%	4,521,852
Apr 15, 2025	90.80	91.32	90.25	90.71	90.71	0.28%	3,457,409
Apr 14, 2025	89.50	90.99	89.10	90.46	90.46	2.10%	5,611,147
Apr 11, 2025	87.09	88.75	85.87	88.60	88.60	1.47%	6,713,638
Apr 10, 2025	88.58	89.35	85.22	87.32	87.32	-2.35%	10,549,690
Apr 9, 2025	83.19	89.88	81.53	89.42	89.42	5.85%	16,319,800
Apr 8, 2025	88.96	88.99	83.59	84.48	84.48	-2.53%	10,084,625
Apr 7, 2025	87.52	90.30	84.87	86.67	86.67	-2.74%	15,195,923
Apr 4, 2025	92.41	92.53	89.02	89.11	89.11	-4.42%	12,928,629
Apr 3, 2025	95.24	96.09	93.17	93.23	93.23	-3.11%	9,122,204
Apr 2, 2025	95.64	96.39	95.14	96.22	96.22	0.43%	4,359,540
Apr 1, 2025	95.91	96.22	94.61	95.81	95.81	0.06%	5,926,299
Mar 31, 2025	94.79	96.30	94.79	95.75	95.75	1.07%	6,051,592
Mar 28, 2025	95.26	95.39	94.18	94.74	94.74	-0.15%	3,834,096
Mar 27, 2025	95.21	96.02	94.62	94.88	94.88	-0.32%	3,618,168