Skip to main content
logo
iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
97.66
+1.52 (1.58%)
At close: Feb 6, 2026, 4:00 PM EST
97.10
-0.56 (-0.57%)
After-hours: Feb 6, 2026, 8:00 PM EST

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202696.8397.7796.6697.6697.661.58%6,132,025
Feb 5, 202696.1596.7495.5796.1496.14-0.23%9,651,871
Feb 4, 202695.5296.8095.2196.3696.361.43%10,556,483
Feb 3, 202695.0695.5994.4195.0095.00-0.24%11,092,936
Feb 2, 202696.4596.6595.1995.2395.23-1.02%10,102,178
Jan 30, 202696.0296.3095.1196.2196.21-0.06%9,894,212
Jan 29, 202695.5996.3995.0396.2796.271.25%7,191,769
Jan 28, 202695.9796.2594.8595.0895.08-0.99%7,390,717
Jan 27, 202696.0896.1995.5796.0396.030.09%6,109,407
Jan 26, 202696.2996.5995.8095.9495.94-0.10%4,752,668
Jan 23, 202695.7096.1495.3396.0496.040.29%4,445,267
Jan 22, 202696.7897.0395.7295.7695.76-0.92%5,700,699
Jan 21, 202697.0897.2595.9496.6596.650.25%12,414,715
Jan 20, 202697.4697.7296.3396.4196.41-1.93%7,988,111
Jan 16, 202696.7698.4696.7398.3198.311.32%7,273,502
Jan 15, 202696.8597.4296.5197.0397.030.71%5,639,123
Jan 14, 202695.4396.3895.3896.3596.350.96%6,304,278
Jan 13, 202694.9495.5194.0595.4395.430.57%6,954,173
Jan 12, 202694.8995.3094.6294.8994.890.16%5,243,367
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