iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
92.39
+1.65 (1.82%)
At close: Dec 20, 2024, 4:00 PM
92.47
+0.08 (0.09%)
After-hours: Dec 20, 2024, 4:45 PM EST
IYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 99.41 | 99.67 | 98.49 | 99.36 | 98.54 | -0.56% | 5,790,712 |
| Oct 3, 2024 | 100.52 | 100.78 | 99.63 | 99.92 | 99.10 | -0.99% | 4,147,243 |
| Oct 2, 2024 | 100.39 | 100.96 | 100.16 | 100.92 | 100.09 | -0.34% | 5,577,178 |
| Oct 1, 2024 | 102.16 | 102.32 | 100.80 | 101.26 | 100.43 | -0.60% | 10,334,969 |
| Sep 30, 2024 | 100.89 | 101.98 | 100.65 | 101.87 | 101.03 | 0.71% | 5,498,568 |
| Sep 27, 2024 | 101.76 | 101.97 | 101.00 | 101.15 | 100.32 | 0.20% | 4,384,524 |
| Sep 26, 2024 | 101.99 | 102.09 | 100.66 | 100.95 | 100.12 | -0.92% | 5,236,807 |
| Sep 25, 2024 | 102.69 | 102.87 | 101.64 | 101.89 | 101.05 | -1.27% | 3,969,091 |
| Sep 24, 2024 | 102.66 | 103.55 | 102.34 | 103.20 | 101.64 | 0.03% | 4,173,081 |
| Sep 23, 2024 | 102.77 | 103.26 | 102.61 | 103.17 | 101.61 | 0.88% | 4,126,543 |
| Sep 20, 2024 | 102.07 | 102.38 | 101.72 | 102.27 | 100.72 | -0.19% | 6,514,938 |
| Sep 19, 2024 | 103.47 | 103.47 | 101.90 | 102.46 | 100.91 | -0.11% | 6,329,923 |
| Sep 18, 2024 | 102.93 | 104.04 | 102.42 | 102.57 | 101.02 | -0.18% | 6,219,077 |
| Sep 17, 2024 | 103.70 | 103.94 | 102.49 | 102.76 | 101.21 | -0.82% | 5,278,950 |
| Sep 16, 2024 | 103.60 | 103.93 | 103.15 | 103.61 | 102.04 | 0.46% | 4,680,354 |
| Sep 13, 2024 | 102.79 | 103.15 | 102.55 | 103.14 | 101.58 | 0.92% | 4,797,025 |
| Sep 12, 2024 | 102.03 | 102.28 | 101.12 | 102.20 | 100.65 | 0.35% | 4,537,705 |
| Sep 11, 2024 | 101.18 | 101.96 | 100.01 | 101.84 | 100.30 | -0.35% | 4,270,231 |
| Sep 10, 2024 | 100.92 | 102.20 | 100.69 | 102.20 | 100.65 | 1.58% | 5,856,068 |
| Sep 9, 2024 | 99.35 | 100.77 | 99.31 | 100.61 | 99.09 | 1.22% | 5,657,282 |
| Sep 6, 2024 | 99.61 | 99.78 | 98.62 | 99.40 | 97.90 | -0.09% | 9,306,275 |
| Sep 5, 2024 | 100.49 | 100.59 | 99.28 | 99.49 | 97.99 | -0.32% | 7,729,822 |
| Sep 4, 2024 | 99.80 | 100.73 | 99.25 | 99.81 | 98.30 | 0.28% | 6,411,844 |
| Sep 3, 2024 | 98.80 | 99.99 | 98.80 | 99.53 | 98.02 | - | 7,191,149 |
| Aug 30, 2024 | 99.01 | 99.53 | 98.25 | 99.53 | 98.02 | 1.01% | 4,101,870 |
| Aug 29, 2024 | 98.75 | 98.91 | 98.08 | 98.53 | 97.04 | -0.33% | 5,013,913 |
| Aug 28, 2024 | 99.21 | 99.48 | 98.31 | 98.86 | 97.36 | -0.35% | 2,873,869 |
| Aug 27, 2024 | 98.25 | 99.28 | 98.20 | 99.21 | 97.71 | 0.22% | 3,713,025 |
| Aug 26, 2024 | 99.53 | 99.70 | 98.85 | 98.99 | 97.49 | -0.15% | 3,571,745 |
| Aug 23, 2024 | 97.44 | 99.23 | 97.35 | 99.14 | 97.64 | 2.14% | 6,437,912 |
| Aug 22, 2024 | 96.75 | 97.11 | 96.49 | 97.06 | 95.59 | 0.38% | 2,741,221 |
| Aug 21, 2024 | 96.30 | 96.80 | 95.89 | 96.69 | 95.23 | 0.35% | 3,571,679 |
| Aug 20, 2024 | 96.54 | 96.63 | 95.91 | 96.35 | 94.89 | -0.02% | 3,944,049 |
| Aug 19, 2024 | 95.69 | 96.39 | 95.62 | 96.37 | 94.91 | 0.76% | 3,101,403 |
| Aug 16, 2024 | 95.54 | 95.95 | 95.20 | 95.64 | 94.19 | 0.03% | 4,700,272 |
| Aug 15, 2024 | 95.97 | 96.10 | 95.29 | 95.61 | 94.16 | -0.30% | 5,084,573 |
| Aug 14, 2024 | 95.75 | 96.30 | 95.31 | 95.90 | 94.45 | 0.40% | 4,231,565 |
| Aug 13, 2024 | 95.46 | 95.68 | 94.94 | 95.52 | 94.08 | 0.77% | 3,203,135 |
| Aug 12, 2024 | 95.15 | 95.15 | 94.14 | 94.79 | 93.36 | -0.68% | 3,658,300 |
| Aug 9, 2024 | 95.40 | 95.66 | 94.43 | 95.44 | 94.00 | 0.45% | 4,156,450 |
| Aug 8, 2024 | 94.22 | 95.17 | 93.80 | 95.01 | 93.57 | 1.06% | 6,434,748 |
| Aug 7, 2024 | 95.15 | 96.28 | 93.98 | 94.01 | 92.59 | -0.88% | 7,478,524 |
| Aug 6, 2024 | 92.81 | 95.74 | 92.49 | 94.84 | 93.41 | 2.09% | 9,250,824 |
| Aug 5, 2024 | 93.92 | 95.44 | 92.68 | 92.90 | 91.49 | -2.83% | 12,392,797 |
| Aug 2, 2024 | 95.20 | 96.49 | 94.69 | 95.61 | 94.16 | 0.09% | 10,929,071 |
| Aug 1, 2024 | 95.20 | 95.92 | 94.57 | 95.52 | 94.08 | 1.15% | 11,377,389 |