Skip to main content
logo
iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
94.74
+0.16 (0.17%)
Jan 9, 2026, 4:00 PM EST - Market closed

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202694.6795.3394.6794.7494.740.17%5,266,272
Jan 8, 202693.4494.9693.2794.5894.580.85%5,440,662
Jan 7, 202695.2195.4793.7793.7893.78-1.07%10,487,740
Jan 6, 202693.8695.0293.7094.7994.790.70%8,149,686
Jan 5, 202693.7394.5293.2994.1394.130.15%8,202,643
Jan 2, 202693.8794.3093.2493.9993.990.11%5,548,775
Dec 31, 202594.7194.7193.8793.8993.89-0.87%4,915,514
Dec 30, 202594.5994.7594.3794.7194.710.22%3,505,469
Dec 29, 202594.7194.7994.2494.5094.500.19%5,173,275
Dec 26, 202594.1694.3893.8894.3294.320.11%2,604,621
Dec 24, 202593.6194.3593.6194.2294.220.73%2,907,093
Dec 23, 202593.7193.7193.2093.5493.54-0.07%5,794,352
Dec 22, 202592.9293.7392.6893.6193.610.63%5,833,551
Dec 19, 202593.1593.6592.9993.0293.02-0.33%6,996,145
Dec 18, 202594.2794.4693.2593.3393.33-0.55%6,719,583
Dec 17, 202593.4894.1993.3293.8593.850.46%6,696,885
Dec 16, 202594.3394.5193.3193.4293.42-1.75%6,298,823
Dec 15, 202595.1495.2994.3895.0894.220.34%5,864,968
Dec 12, 202595.3495.6594.5194.7693.90-0.14%6,818,522
Dec 11, 202594.7695.2694.5794.8994.030.40%6,968,062
Dec 10, 202594.5595.1394.3294.5193.650.37%6,049,281
Dec 9, 202594.9695.4494.1194.1693.31-0.52%6,332,620
Dec 8, 202595.4495.4494.6194.6593.79-0.86%7,613,387
Dec 5, 202595.4095.9395.2795.4794.60-0.06%6,028,713
Dec 4, 202595.6096.2095.4295.5394.66-0.25%5,834,140
Dec 3, 202595.4895.9695.3095.7794.900.29%5,558,152
Dec 2, 202596.0096.1695.1495.4994.62-0.31%7,746,241
Dec 1, 202595.9796.3695.7395.7994.92-1.15%7,781,774
Nov 28, 202596.4197.1896.4196.9096.020.39%4,506,191
Nov 26, 202595.8497.0395.8196.5295.640.45%5,241,217
Nov 25, 202595.5196.4795.4596.0995.220.93%10,669,004
Nov 24, 202595.1495.3594.5295.2094.340.14%6,191,812
Nov 21, 202594.1195.4193.8095.0794.211.54%9,471,782
Nov 20, 202594.5395.0693.6093.6392.78-0.34%7,590,490
Nov 19, 202594.6594.7293.6393.9593.10-0.77%5,497,379
Nov 18, 202594.2494.9093.9894.6893.820.47%8,615,375
Nov 17, 202595.2495.2493.9994.2493.39-0.67%5,885,217
Nov 14, 202595.0295.0994.3894.8894.020.23%6,154,833
Nov 13, 202595.4295.7394.5494.6693.80-1.22%7,856,564
Nov 12, 202596.0496.4995.8095.8394.96-0.82%7,590,121
Nov 11, 202596.0196.6695.8896.6295.741.18%7,027,899
Nov 10, 202595.5195.9094.9495.4994.62-0.19%6,180,087
Nov 7, 202594.6395.6994.4095.6794.801.50%6,566,833
Nov 6, 202594.6995.0694.2694.2693.41-0.53%5,895,677
Nov 5, 202595.0095.1494.2494.7693.90-0.01%7,453,145
Nov 4, 202594.8294.9194.3194.7793.910.22%8,916,636
Nov 3, 202593.7194.6893.3294.5693.70-0.11%5,586,628
Oct 31, 202593.9695.0193.6394.6693.800.30%7,858,737
Oct 30, 202593.9695.0893.7694.3893.520.41%8,772,832
Oct 29, 202595.5395.9593.6993.9993.14-2.53%11,431,128