iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
95.31
-0.42 (-0.44%)
Oct 8, 2025, 4:00 PM EDT - Market closed
IYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 95.13 | 95.65 | 95.06 | 95.31 | 95.31 | -0.44% | 7,230,931 |
| Oct 7, 2025 | 96.20 | 96.20 | 95.34 | 95.73 | 95.73 | -0.28% | 5,417,500 |
| Oct 6, 2025 | 97.14 | 97.14 | 96.00 | 96.00 | 96.00 | -1.07% | 6,187,195 |
| Oct 3, 2025 | 96.82 | 97.75 | 96.79 | 97.04 | 97.04 | 0.43% | 5,154,265 |
| Oct 2, 2025 | 96.74 | 96.89 | 96.05 | 96.62 | 96.62 | -0.53% | 7,053,946 |
| Oct 1, 2025 | 97.01 | 97.50 | 96.81 | 97.13 | 97.13 | 0.05% | 5,928,911 |
| Sep 30, 2025 | 96.81 | 97.08 | 96.33 | 97.08 | 97.08 | 0.44% | 7,019,000 |
| Sep 29, 2025 | 96.71 | 96.82 | 96.20 | 96.65 | 96.65 | 0.09% | 5,733,111 |
| Sep 26, 2025 | 95.94 | 96.71 | 95.73 | 96.56 | 96.56 | 1.03% | 5,956,280 |
| Sep 25, 2025 | 95.92 | 96.25 | 95.51 | 95.58 | 95.58 | -0.27% | 6,528,140 |
| Sep 24, 2025 | 96.70 | 96.73 | 95.82 | 95.84 | 95.84 | -1.00% | 5,317,902 |
| Sep 23, 2025 | 96.29 | 96.99 | 96.16 | 96.81 | 96.81 | 0.68% | 4,379,847 |
| Sep 22, 2025 | 95.95 | 96.36 | 95.54 | 96.16 | 96.16 | 0.03% | 4,375,741 |
| Sep 19, 2025 | 96.75 | 96.92 | 96.08 | 96.13 | 96.13 | -0.57% | 4,777,716 |
| Sep 18, 2025 | 96.64 | 97.12 | 96.40 | 96.68 | 96.68 | 0.04% | 5,939,406 |
| Sep 17, 2025 | 97.05 | 98.16 | 96.52 | 96.64 | 96.64 | -0.11% | 7,424,420 |
| Sep 16, 2025 | 97.22 | 97.40 | 96.48 | 96.75 | 96.75 | -1.10% | 11,477,033 |
| Sep 15, 2025 | 98.27 | 98.43 | 97.55 | 97.83 | 97.21 | -0.16% | 5,732,414 |
| Sep 12, 2025 | 98.32 | 98.51 | 97.88 | 97.99 | 97.37 | -0.48% | 4,856,602 |
| Sep 11, 2025 | 97.06 | 98.60 | 97.02 | 98.46 | 97.84 | 1.64% | 7,086,612 |
| Sep 10, 2025 | 97.10 | 97.60 | 96.73 | 96.87 | 96.26 | -0.14% | 5,687,619 |
| Sep 9, 2025 | 97.03 | 97.07 | 96.62 | 97.01 | 96.40 | -0.19% | 6,814,000 |
| Sep 8, 2025 | 96.60 | 97.23 | 96.43 | 97.19 | 96.58 | -0.58% | 9,730,379 |
| Sep 5, 2025 | 97.38 | 98.26 | 97.13 | 97.76 | 97.14 | 1.09% | 9,763,260 |
| Sep 4, 2025 | 96.43 | 96.83 | 95.81 | 96.71 | 96.10 | 0.71% | 7,435,878 |
| Sep 3, 2025 | 95.79 | 96.28 | 95.64 | 96.03 | 95.42 | 0.06% | 6,908,336 |
| Sep 2, 2025 | 96.87 | 96.89 | 95.65 | 95.97 | 95.36 | -1.71% | 8,576,293 |
| Aug 29, 2025 | 97.22 | 97.68 | 97.08 | 97.64 | 97.02 | 0.56% | 5,888,620 |
| Aug 28, 2025 | 97.43 | 97.50 | 96.57 | 97.10 | 96.49 | -0.25% | 4,935,648 |
| Aug 27, 2025 | 97.12 | 97.71 | 97.02 | 97.34 | 96.73 | 0.53% | 5,745,252 |
| Aug 26, 2025 | 97.18 | 97.38 | 96.62 | 96.83 | 96.22 | -0.34% | 6,018,529 |
| Aug 25, 2025 | 97.60 | 97.83 | 97.03 | 97.16 | 96.55 | -0.57% | 5,940,847 |
| Aug 22, 2025 | 96.70 | 98.18 | 96.45 | 97.72 | 97.10 | 1.80% | 8,159,548 |
| Aug 21, 2025 | 95.82 | 96.39 | 95.64 | 95.99 | 95.38 | -0.44% | 5,654,321 |
| Aug 20, 2025 | 96.36 | 97.13 | 96.09 | 96.41 | 95.80 | 0.37% | 8,772,163 |
| Aug 19, 2025 | 94.86 | 96.07 | 94.78 | 96.05 | 95.44 | 1.79% | 6,570,907 |
| Aug 18, 2025 | 95.31 | 95.39 | 94.36 | 94.36 | 93.76 | -0.98% | 6,146,454 |
| Aug 15, 2025 | 94.81 | 95.54 | 94.64 | 95.29 | 94.69 | 0.64% | 7,366,775 |
| Aug 14, 2025 | 94.74 | 94.91 | 94.08 | 94.68 | 94.08 | -0.74% | 8,038,351 |
| Aug 13, 2025 | 94.73 | 95.47 | 94.32 | 95.39 | 94.79 | 0.93% | 8,513,563 |
| Aug 12, 2025 | 94.46 | 94.60 | 93.64 | 94.51 | 93.91 | 0.37% | 9,559,294 |
| Aug 11, 2025 | 94.50 | 94.92 | 94.11 | 94.16 | 93.57 | -0.68% | 6,154,981 |
| Aug 8, 2025 | 95.64 | 95.85 | 94.64 | 94.80 | 94.20 | -0.88% | 6,343,686 |
| Aug 7, 2025 | 95.72 | 95.77 | 95.03 | 95.64 | 95.04 | 0.39% | 8,007,823 |
| Aug 6, 2025 | 96.12 | 96.22 | 95.26 | 95.27 | 94.67 | -0.71% | 9,069,894 |
| Aug 5, 2025 | 95.78 | 96.23 | 95.39 | 95.95 | 95.34 | 0.25% | 8,608,238 |
| Aug 4, 2025 | 95.09 | 95.97 | 94.92 | 95.71 | 95.11 | 1.01% | 7,438,684 |
| Aug 1, 2025 | 96.03 | 96.04 | 94.12 | 94.75 | 94.15 | -0.14% | 13,440,964 |
| Jul 31, 2025 | 95.67 | 96.26 | 94.76 | 94.88 | 94.28 | -1.48% | 11,401,814 |
| Jul 30, 2025 | 97.52 | 97.78 | 95.72 | 96.31 | 95.70 | -1.44% | 9,450,955 |