Skip to main content
iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
93.23
-2.99 (-3.11%)
At close: Apr 3, 2025, 4:00 PM
93.15
-0.08 (-0.08%)
Pre-market: Apr 4, 2025, 6:24 AM EDT

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202595.2496.0993.1793.2393.23-3.11%9,122,204
Apr 2, 202595.6496.3995.1496.2296.220.43%4,359,540
Apr 1, 202595.9196.2294.6195.8195.810.06%5,926,299
Mar 31, 202594.7996.3094.7995.7595.751.07%6,051,592
Mar 28, 202595.2695.3994.1894.7494.74-0.15%3,834,096
Mar 27, 202595.2196.0294.6294.8894.88-0.32%3,618,168
Mar 26, 202595.0295.5494.7195.1895.180.55%4,724,095
Mar 25, 202595.5795.7394.0894.6694.66-1.11%5,616,630
Mar 24, 202594.9595.9094.5695.7295.721.38%4,019,835
Mar 21, 202595.0595.1093.8694.4294.42-0.94%4,489,548
Mar 20, 202595.5995.9995.0395.3295.32-0.22%3,850,530
Mar 19, 202595.4896.2094.7095.5395.530.15%4,370,228
Mar 18, 202595.8196.3395.0395.3995.39-0.76%4,690,499
Mar 17, 202594.5096.5294.5096.1295.761.57%5,466,285
Mar 14, 202593.5194.7093.0794.6394.282.04%4,021,114
Mar 13, 202594.4695.2392.6192.7492.39-1.90%5,084,646
Mar 12, 202595.0695.3994.2094.5494.19-0.37%3,970,055
Mar 11, 202596.3696.5794.3794.8994.54-1.21%6,252,897
Mar 10, 202596.9898.0195.5896.0595.69-0.95%7,315,636
Mar 7, 202596.5897.4295.8496.9796.610.65%4,387,274
Mar 6, 202598.0498.2896.1796.3495.98-2.67%7,146,707
Mar 5, 202596.9699.1396.8898.9898.611.21%4,505,323
Mar 4, 202599.0199.6297.6897.8097.43-1.11%6,905,788
Mar 3, 202598.4799.5598.3698.9098.530.50%5,133,548
Feb 28, 202598.1198.5397.3398.4198.040.78%4,077,162
Feb 27, 202597.2198.1997.0897.6597.280.42%4,903,898
Feb 26, 202597.9998.1196.9897.2496.88-0.48%5,702,860
Feb 25, 202596.9798.1596.8897.7197.341.14%3,863,666
Feb 24, 202596.3897.1395.8496.6196.250.35%3,948,777
Feb 21, 202596.9597.1695.6396.2795.91-0.73%6,317,762
Feb 20, 202596.3597.1395.9296.9896.620.63%3,493,739
Feb 19, 202596.0396.6795.7896.3796.010.04%3,298,813
Feb 18, 202595.8596.7095.6796.3395.970.42%2,489,669
Feb 14, 202596.6296.9995.9295.9395.57-0.43%4,054,866
Feb 13, 202595.4096.5395.0696.3495.980.91%4,864,110
Feb 12, 202594.5095.8194.3895.4795.11-1.04%4,453,859
Feb 11, 202595.6596.5095.4796.4796.110.42%3,313,781
Feb 10, 202595.9896.2695.2296.0795.710.14%2,733,455
Feb 7, 202596.5396.5695.4595.9495.58-0.37%4,633,359
Feb 6, 202596.5396.5495.6396.3095.940.24%2,683,997
Feb 5, 202595.6696.2394.7496.0795.711.51%4,314,606
Feb 4, 202593.9294.8793.6794.6494.290.14%3,277,602
Feb 3, 202593.8394.9793.0994.5194.16-0.33%5,620,119
Jan 31, 202594.8395.7294.5194.8294.47-0.22%4,533,221
Jan 30, 202595.1495.7594.1895.0394.671.33%6,424,532
Jan 29, 202595.0895.2493.3493.7893.43-1.32%4,515,235
Jan 28, 202595.7395.7794.6995.0394.67-1.05%4,576,119
Jan 27, 202594.8196.1694.8196.0495.681.16%8,961,359
Jan 24, 202594.4295.5394.2994.9494.580.27%3,929,085
Jan 23, 202594.2894.6893.2494.6894.330.72%3,626,208