Skip to main content
logo
iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
93.02
-0.31 (-0.33%)
At close: Dec 19, 2025, 4:00 PM EST
93.15
+0.13 (0.14%)
After-hours: Dec 19, 2025, 8:00 PM EST

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 202598.1598.3196.4096.4395.56-2.10%11,003,043
Oct 27, 202598.3198.5097.8198.5097.610.34%6,274,156
Oct 24, 202598.5798.7498.1798.1797.280.23%4,488,429
Oct 23, 202598.1998.3997.1197.9497.05-0.11%4,067,510
Oct 22, 202597.9998.2097.5298.0597.160.44%6,127,876
Oct 21, 202597.8598.2697.4997.6296.73-0.36%4,104,771
Oct 20, 202597.4797.9897.1997.9797.081.05%4,121,666
Oct 17, 202596.3397.0695.9696.9596.070.65%5,658,560
Oct 16, 202596.8297.1696.1496.3295.45-0.30%6,237,927
Oct 15, 202595.6196.8695.4596.6195.731.44%6,950,301
Oct 14, 202594.2095.3594.0695.2494.381.04%6,576,377
Oct 13, 202593.8294.3493.5794.2693.410.61%5,853,963
Oct 10, 202595.0895.2593.6393.6992.84-1.18%9,854,110