IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	98.47	99.55	98.36	98.90	98.90	0.50%	5,133,548
Feb 28, 2025	98.11	98.53	97.33	98.41	98.41	0.78%	4,077,162
Feb 27, 2025	97.21	98.19	97.08	97.65	97.65	0.42%	4,903,898
Feb 26, 2025	97.99	98.11	96.98	97.24	97.24	-0.48%	5,702,860
Feb 25, 2025	96.97	98.15	96.88	97.71	97.71	1.14%	3,863,666
Feb 24, 2025	96.38	97.13	95.84	96.61	96.61	0.35%	3,948,777
Feb 21, 2025	96.95	97.16	95.63	96.27	96.27	-0.73%	6,317,762
Feb 20, 2025	96.35	97.13	95.92	96.98	96.98	0.63%	3,493,739
Feb 19, 2025	96.03	96.67	95.78	96.37	96.37	0.04%	3,298,813
Feb 18, 2025	95.85	96.70	95.67	96.33	96.33	0.42%	2,489,669
Feb 14, 2025	96.62	96.99	95.92	95.93	95.93	-0.43%	4,054,866
Feb 13, 2025	95.40	96.53	95.06	96.34	96.34	0.91%	4,864,110
Feb 12, 2025	94.50	95.81	94.38	95.47	95.47	-1.04%	4,453,859
Feb 11, 2025	95.65	96.50	95.47	96.47	96.47	0.42%	3,313,781
Feb 10, 2025	95.98	96.26	95.22	96.07	96.07	0.14%	2,733,455
Feb 7, 2025	96.53	96.56	95.45	95.94	95.94	-0.37%	4,633,359
Feb 6, 2025	96.53	96.54	95.63	96.30	96.30	0.24%	2,683,997
Feb 5, 2025	95.66	96.23	94.74	96.07	96.07	1.51%	4,314,606
Feb 4, 2025	93.92	94.87	93.67	94.64	94.64	0.14%	3,277,602
Feb 3, 2025	93.83	94.97	93.09	94.51	94.51	-0.33%	5,620,119
Jan 31, 2025	94.83	95.72	94.51	94.82	94.82	-0.22%	4,533,221
Jan 30, 2025	95.14	95.75	94.18	95.03	95.03	1.33%	6,424,532
Jan 29, 2025	95.08	95.24	93.34	93.78	93.78	-1.32%	4,515,235
Jan 28, 2025	95.73	95.77	94.69	95.03	95.03	-1.05%	4,576,119
Jan 27, 2025	94.81	96.16	94.81	96.04	96.04	1.16%	8,961,359
Jan 24, 2025	94.42	95.53	94.29	94.94	94.94	0.27%	3,929,085
Jan 23, 2025	94.28	94.68	93.24	94.68	94.68	0.72%	3,626,208
Jan 22, 2025	95.49	95.49	93.87	94.00	94.00	-1.73%	4,114,874
Jan 21, 2025	94.36	95.69	94.30	95.65	95.65	1.91%	4,421,266
Jan 17, 2025	94.24	94.44	93.83	93.86	93.86	-0.11%	4,300,955
Jan 16, 2025	92.10	93.97	91.82	93.96	93.96	2.31%	4,935,262
Jan 15, 2025	93.91	94.01	91.82	91.84	91.84	0.42%	6,016,710
Jan 14, 2025	90.91	91.63	90.71	91.46	91.46	0.94%	6,052,017
Jan 13, 2025	89.35	90.67	89.19	90.61	90.61	1.25%	6,069,289
Jan 10, 2025	90.21	90.49	89.46	89.49	89.49	-2.43%	9,167,941
Jan 8, 2025	91.43	91.79	90.58	91.72	91.72	0.26%	4,024,845
Jan 7, 2025	92.84	93.05	91.24	91.48	91.48	-0.86%	7,161,501
Jan 6, 2025	93.59	93.82	92.14	92.27	92.27	-1.24%	5,845,089
Jan 3, 2025	92.42	93.60	92.17	93.43	93.43	1.24%	4,325,927
Jan 2, 2025	93.20	93.28	91.95	92.29	92.29	-0.83%	8,909,541
Dec 31, 2024	93.08	93.26	92.21	93.06	93.06	0.85%	5,447,455
Dec 30, 2024	92.46	92.52	91.38	92.28	92.28	-0.42%	4,020,586
Dec 27, 2024	93.10	93.76	92.46	92.67	92.67	-0.99%	5,279,088
Dec 26, 2024	93.07	93.68	92.66	93.60	93.60	0.20%	3,958,707
Dec 24, 2024	92.54	93.50	92.43	93.41	93.41	0.67%	2,207,213
Dec 23, 2024	92.21	92.90	91.74	92.79	92.79	0.43%	5,846,877
Dec 20, 2024	91.00	93.38	91.00	92.39	92.39	1.82%	14,194,628
Dec 19, 2024	92.40	93.11	90.68	90.74	90.74	-1.53%	12,763,411
Dec 18, 2024	95.84	96.28	92.15	92.15	92.15	-4.07%	9,655,897
Dec 17, 2024	96.20	96.92	95.76	96.06	96.06	-1.30%	3,856,229
Dec 16, 2024	97.75	98.50	97.27	97.33	96.53	-0.29%	4,478,259
Dec 13, 2024	97.79	98.18	97.54	97.61	96.81	-0.42%	5,145,279
Dec 12, 2024	98.02	99.09	97.96	98.02	97.21	-0.19%	4,410,960
Dec 11, 2024	98.45	98.91	97.90	98.21	97.40	-0.18%	3,654,115
Dec 10, 2024	99.93	99.93	98.10	98.39	97.58	-1.58%	5,809,727
Dec 9, 2024	99.82	100.22	99.59	99.97	99.15	0.28%	3,739,340
Dec 6, 2024	100.02	100.36	99.19	99.69	98.87	-0.03%	2,913,036
Dec 5, 2024	99.62	99.85	99.19	99.72	98.90	-0.31%	2,955,080
Dec 4, 2024	100.33	100.38	99.51	100.03	99.21	-0.33%	2,553,244
Dec 3, 2024	100.94	101.24	100.24	100.36	99.53	-0.57%	4,252,392
Dec 2, 2024	101.85	101.93	100.57	100.94	100.11	-1.34%	7,207,573
Nov 29, 2024	102.91	103.27	102.23	102.31	101.47	-0.54%	4,566,770
Nov 27, 2024	102.75	103.46	102.64	102.87	102.02	0.77%	4,141,037
Nov 26, 2024	101.69	102.29	101.20	102.08	101.24	0.31%	3,068,354
Nov 25, 2024	100.94	102.23	100.94	101.76	100.92	1.39%	5,112,858
Nov 22, 2024	99.98	100.53	99.93	100.36	99.53	0.74%	3,402,742
Nov 21, 2024	99.05	99.93	98.63	99.62	98.80	0.72%	3,826,251
Nov 20, 2024	98.53	99.07	98.13	98.91	98.10	-0.21%	4,329,749
Nov 19, 2024	98.30	99.32	97.89	99.12	98.30	0.53%	5,340,753
Nov 18, 2024	97.39	98.62	97.18	98.60	97.79	0.82%	4,726,060
Nov 15, 2024	97.26	97.99	96.96	97.80	96.99	0.11%	6,787,384
Nov 14, 2024	98.54	98.54	97.56	97.69	96.89	-0.88%	6,714,783
Nov 13, 2024	99.01	99.41	98.43	98.56	97.75	0.68%	4,801,530
Nov 12, 2024	98.92	99.33	97.89	97.89	97.08	-1.35%	7,729,262
Nov 11, 2024	99.66	100.37	99.18	99.23	98.41	-0.66%	3,711,468
Nov 8, 2024	98.74	100.16	98.58	99.89	99.07	1.64%	7,286,725
Nov 7, 2024	97.63	98.57	97.34	98.28	97.47	1.24%	7,768,286
Nov 6, 2024	99.31	99.31	96.06	97.08	96.28	-2.52%	10,360,611
Nov 5, 2024	97.72	99.60	97.47	99.59	98.77	1.36%	5,125,556
Nov 4, 2024	97.68	98.53	97.55	98.25	97.44	1.08%	3,926,869
Nov 1, 2024	98.93	99.10	97.16	97.20	96.40	-1.13%	9,487,515
Oct 31, 2024	99.22	99.77	98.24	98.31	97.50	-1.70%	7,701,067
Oct 30, 2024	99.59	100.73	99.53	100.01	99.19	0.48%	6,237,599
Oct 29, 2024	100.18	100.55	99.26	99.53	98.71	-0.93%	7,021,242
Oct 28, 2024	100.99	101.46	100.29	100.46	99.63	0.26%	4,458,913
Oct 25, 2024	101.76	102.18	100.15	100.20	99.37	-0.95%	4,394,815
Oct 24, 2024	101.05	101.73	100.97	101.16	100.33	0.25%	3,491,471
Oct 23, 2024	99.83	101.08	99.67	100.91	100.08	0.90%	5,452,668
Oct 22, 2024	99.66	100.44	99.44	100.01	99.19	0.11%	5,405,863
Oct 21, 2024	101.38	101.83	99.78	99.90	99.08	-2.00%	6,073,585
Oct 18, 2024	101.49	101.97	101.05	101.94	101.10	0.74%	3,713,754
Oct 17, 2024	101.51	101.70	100.87	101.19	100.36	-0.77%	3,735,983
Oct 16, 2024	101.18	102.10	100.89	101.98	101.14	1.03%	4,237,943
Oct 15, 2024	100.14	101.75	100.14	100.94	100.11	1.18%	6,918,660
Oct 14, 2024	98.75	99.86	98.56	99.76	98.94	0.66%	3,193,310
Oct 11, 2024	98.54	99.11	98.34	99.11	98.29	1.12%	3,757,014
Oct 10, 2024	98.35	99.04	97.74	98.01	97.20	-0.80%	3,391,601
Oct 9, 2024	98.54	98.87	98.19	98.80	97.99	0.07%	3,079,766
Oct 8, 2024	98.93	99.17	98.39	98.73	97.92	0.23%	5,238,164
Oct 7, 2024	98.87	98.87	98.05	98.50	97.69	-0.87%	5,101,436