IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	100.72	101.16	100.00	101.06	101.06	0.10%	10,181,681
Mar 3, 2026	100.03	101.33	99.16	100.96	100.96	-0.57%	12,358,755
Mar 2, 2026	100.47	101.80	100.11	101.54	101.54	0.26%	12,043,069
Feb 27, 2026	100.82	101.79	100.68	101.28	101.28	0.23%	7,145,524
Feb 26, 2026	100.93	101.21	100.44	101.05	101.05	0.68%	5,522,072
Feb 25, 2026	100.61	100.95	99.98	100.37	100.37	-0.39%	6,356,685
Feb 24, 2026	100.27	100.91	100.05	100.76	100.76	0.25%	5,886,765
Feb 23, 2026	100.34	101.36	100.13	100.51	100.51	-0.03%	7,073,736
Feb 20, 2026	99.89	100.55	99.75	100.54	100.54	0.71%	7,190,890
Feb 19, 2026	99.79	100.45	99.37	99.83	99.83	-0.18%	6,579,496
Feb 18, 2026	100.91	101.15	99.81	100.01	100.01	-1.19%	8,545,582
Feb 17, 2026	100.63	101.27	100.01	101.21	101.21	0.99%	7,926,049
Feb 13, 2026	99.26	100.63	98.85	100.22	100.22	1.37%	9,618,889
Feb 12, 2026	100.18	100.83	98.76	98.87	98.87	-0.06%	20,885,625
Feb 11, 2026	99.64	99.73	98.79	98.93	98.93	-0.39%	9,277,177
Feb 10, 2026	98.00	99.57	98.00	99.32	99.32	1.28%	7,612,634
Feb 9, 2026	97.50	98.15	96.95	98.06	98.06	0.41%	4,902,346
Feb 6, 2026	96.83	97.77	96.66	97.66	97.66	1.58%	6,132,025
Feb 5, 2026	96.15	96.74	95.57	96.14	96.14	-0.23%	9,651,871
Feb 4, 2026	95.52	96.80	95.21	96.36	96.36	1.43%	10,556,483
Feb 3, 2026	95.06	95.59	94.41	95.00	95.00	-0.24%	11,092,936
Feb 2, 2026	96.45	96.65	95.19	95.23	95.23	-1.02%	10,102,178
Jan 30, 2026	96.02	96.30	95.11	96.21	96.21	-0.06%	9,894,212
Jan 29, 2026	95.59	96.39	95.03	96.27	96.27	1.25%	7,191,769
Jan 28, 2026	95.97	96.25	94.85	95.08	95.08	-0.99%	7,390,717
Jan 27, 2026	96.08	96.19	95.57	96.03	96.03	0.09%	6,109,407
Jan 26, 2026	96.29	96.59	95.80	95.94	95.94	-0.10%	4,752,668
Jan 23, 2026	95.70	96.14	95.33	96.04	96.04	0.29%	4,445,267
Jan 22, 2026	96.78	97.03	95.72	95.76	95.76	-0.92%	5,700,699
Jan 21, 2026	97.08	97.25	95.94	96.65	96.65	0.25%	12,414,715
Jan 20, 2026	97.46	97.72	96.33	96.41	96.41	-1.93%	7,988,111
Jan 16, 2026	96.76	98.46	96.73	98.31	98.31	1.32%	7,273,502
Jan 15, 2026	96.85	97.42	96.51	97.03	97.03	0.71%	5,639,123
Jan 14, 2026	95.43	96.38	95.38	96.35	96.35	0.96%	6,304,278
Jan 13, 2026	94.94	95.51	94.05	95.43	95.43	0.57%	6,954,173
Jan 12, 2026	94.89	95.30	94.62	94.89	94.89	0.16%	5,243,367
Jan 9, 2026	94.67	95.33	94.67	94.74	94.74	0.17%	5,266,272
Jan 8, 2026	93.44	94.96	93.27	94.58	94.58	0.85%	5,440,662
Jan 7, 2026	95.21	95.47	93.77	93.78	93.78	-1.07%	10,487,740
Jan 6, 2026	93.86	95.02	93.70	94.79	94.79	0.70%	8,149,686
Jan 5, 2026	93.73	94.52	93.29	94.13	94.13	0.15%	8,202,643
Jan 2, 2026	93.87	94.30	93.24	93.99	93.99	0.11%	5,548,775
Dec 31, 2025	94.71	94.71	93.87	93.89	93.89	-0.87%	4,915,514
Dec 30, 2025	94.59	94.75	94.37	94.71	94.71	0.22%	3,505,469
Dec 29, 2025	94.71	94.79	94.24	94.50	94.50	0.19%	5,173,275
Dec 26, 2025	94.16	94.38	93.88	94.32	94.32	0.11%	2,604,621
Dec 24, 2025	93.61	94.35	93.61	94.22	94.22	0.73%	2,907,093
Dec 23, 2025	93.71	93.71	93.20	93.54	93.54	-0.07%	5,794,352
Dec 22, 2025	92.92	93.73	92.68	93.61	93.61	0.63%	5,833,551
Dec 19, 2025	93.15	93.65	92.99	93.02	93.02	-0.33%	6,996,145