iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
92.25
-0.08 (-0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202592.3992.5591.5492.1692.16-0.18%3,888,977
Apr 24, 202592.1193.0391.5992.3392.330.36%4,960,219
Apr 23, 202592.9093.8091.4692.0092.000.14%4,844,869
Apr 22, 202591.2592.2590.8991.8791.872.00%4,494,040
Apr 21, 202591.1591.3588.9590.0790.07-2.02%6,216,415
Apr 17, 202590.7492.6990.7491.9391.931.48%4,316,492
Apr 16, 202591.0691.8290.0090.5990.59-0.13%4,521,852
Apr 15, 202590.8091.3290.2590.7190.710.28%3,457,409
Apr 14, 202589.5090.9989.1090.4690.462.10%5,611,147
Apr 11, 202587.0988.7585.8788.6088.601.47%6,713,638
Apr 10, 202588.5889.3585.2287.3287.32-2.35%10,549,690
Apr 9, 202583.1989.8881.5389.4289.425.85%16,319,800
Apr 8, 202588.9688.9983.5984.4884.48-2.53%10,084,625
Apr 7, 202587.5290.3084.8786.6786.67-2.74%15,195,923
Apr 4, 202592.4192.5389.0289.1189.11-4.42%12,928,629
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