IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	101.05	101.73	100.97	101.16	101.16	0.25%	3,491,471
Oct 23, 2024	99.83	101.08	99.67	100.91	100.91	0.90%	5,452,668
Oct 22, 2024	99.66	100.44	99.44	100.01	100.01	0.11%	5,405,863
Oct 21, 2024	101.38	101.83	99.78	99.90	99.90	-2.00%	6,073,585
Oct 18, 2024	101.49	101.97	101.05	101.94	101.94	0.74%	3,713,754
Oct 17, 2024	101.51	101.70	100.87	101.19	101.19	-0.77%	3,735,983
Oct 16, 2024	101.18	102.10	100.89	101.98	101.98	1.03%	4,237,943
Oct 15, 2024	100.14	101.75	100.14	100.94	100.94	1.18%	6,918,660
Oct 14, 2024	98.75	99.86	98.56	99.76	99.76	0.66%	3,193,310
Oct 11, 2024	98.54	99.11	98.34	99.11	99.11	1.12%	3,757,014
Oct 10, 2024	98.35	99.04	97.74	98.01	98.01	-0.80%	3,391,601
Oct 9, 2024	98.54	98.87	98.19	98.80	98.80	0.07%	3,079,766
Oct 8, 2024	98.93	99.17	98.39	98.73	98.73	0.23%	5,238,164
Oct 7, 2024	98.87	98.87	98.05	98.50	98.50	-0.87%	5,101,436
Oct 4, 2024	99.41	99.67	98.49	99.36	99.36	-0.56%	5,790,712
Oct 3, 2024	100.52	100.78	99.63	99.92	99.92	-0.99%	4,147,243
Oct 2, 2024	100.39	100.96	100.16	100.92	100.92	-0.34%	5,577,178
Oct 1, 2024	102.16	102.32	100.80	101.26	101.26	-0.60%	10,334,969
Sep 30, 2024	100.89	101.98	100.65	101.87	101.87	0.71%	5,498,568
Sep 27, 2024	101.76	101.97	101.00	101.15	101.15	0.20%	4,384,524
Sep 26, 2024	101.99	102.09	100.66	100.95	100.95	-0.92%	5,236,807
Sep 25, 2024	102.69	102.87	101.64	101.89	101.89	-1.27%	3,969,091
Sep 24, 2024	102.66	103.55	102.34	103.20	102.48	0.03%	4,173,081
Sep 23, 2024	102.77	103.26	102.61	103.17	102.45	0.88%	4,126,543
Sep 20, 2024	102.07	102.38	101.72	102.27	101.56	-0.19%	6,514,938
Sep 19, 2024	103.47	103.47	101.90	102.46	101.75	-0.11%	6,329,923
Sep 18, 2024	102.93	104.04	102.42	102.57	101.86	-0.18%	6,219,077
Sep 17, 2024	103.70	103.94	102.49	102.76	102.05	-0.82%	5,278,950
Sep 16, 2024	103.60	103.93	103.15	103.61	102.89	0.46%	4,680,354
Sep 13, 2024	102.79	103.15	102.55	103.14	102.42	0.92%	4,797,025
Sep 12, 2024	102.03	102.28	101.12	102.20	101.49	0.35%	4,537,705
Sep 11, 2024	101.18	101.96	100.01	101.84	101.13	-0.35%	4,270,231
Sep 10, 2024	100.92	102.20	100.69	102.20	101.49	1.58%	5,856,068
Sep 9, 2024	99.35	100.77	99.31	100.61	99.91	1.22%	5,657,282
Sep 6, 2024	99.61	99.78	98.62	99.40	98.71	-0.09%	9,306,275
Sep 5, 2024	100.49	100.59	99.28	99.49	98.80	-0.32%	7,729,822
Sep 4, 2024	99.80	100.73	99.25	99.81	99.12	0.28%	6,411,844
Sep 3, 2024	98.80	99.99	98.80	99.53	98.84	-	7,191,149
Aug 30, 2024	99.01	99.53	98.25	99.53	98.84	1.01%	4,101,870
Aug 29, 2024	98.75	98.91	98.08	98.53	97.85	-0.33%	5,013,913
Aug 28, 2024	99.21	99.48	98.31	98.86	98.17	-0.35%	2,873,869
Aug 27, 2024	98.25	99.28	98.20	99.21	98.52	0.22%	3,713,025
Aug 26, 2024	99.53	99.70	98.85	98.99	98.30	-0.15%	3,571,745
Aug 23, 2024	97.44	99.23	97.35	99.14	98.45	2.14%	6,437,912
Aug 22, 2024	96.75	97.11	96.49	97.06	96.39	0.38%	2,741,221
Aug 21, 2024	96.30	96.80	95.89	96.69	96.02	0.35%	3,571,679
Aug 20, 2024	96.54	96.63	95.91	96.35	95.68	-0.02%	3,944,049
Aug 19, 2024	95.69	96.39	95.62	96.37	95.70	0.76%	3,101,403
Aug 16, 2024	95.54	95.95	95.20	95.64	94.98	0.03%	4,700,272
Aug 15, 2024	95.97	96.10	95.29	95.61	94.95	-0.30%	5,084,573
Aug 14, 2024	95.75	96.30	95.31	95.90	95.23	0.40%	4,231,565
Aug 13, 2024	95.46	95.68	94.94	95.52	94.86	0.77%	3,203,135
Aug 12, 2024	95.15	95.15	94.14	94.79	94.13	-0.68%	3,658,300
Aug 9, 2024	95.40	95.66	94.43	95.44	94.78	0.45%	4,156,450
Aug 8, 2024	94.22	95.17	93.80	95.01	94.35	1.06%	6,434,748
Aug 7, 2024	95.15	96.28	93.98	94.01	93.36	-0.88%	7,478,524
Aug 6, 2024	92.81	95.74	92.49	94.84	94.18	2.09%	9,250,824
Aug 5, 2024	93.92	95.44	92.68	92.90	92.26	-2.83%	12,392,797
Aug 2, 2024	95.20	96.49	94.69	95.61	94.95	0.09%	10,929,071
Aug 1, 2024	95.20	95.92	94.57	95.52	94.86	1.15%	11,377,389
Jul 31, 2024	94.43	95.50	94.12	94.43	93.77	-0.26%	6,430,952
Jul 30, 2024	94.34	94.86	94.02	94.68	94.02	0.68%	3,981,958
Jul 29, 2024	93.72	94.30	92.73	94.04	93.39	0.64%	5,905,376
Jul 26, 2024	92.32	93.74	92.26	93.44	92.79	1.69%	4,575,609
Jul 25, 2024	92.86	93.67	91.70	91.89	91.25	-0.34%	6,443,572
Jul 24, 2024	93.54	94.15	92.16	92.20	91.56	-1.59%	4,693,533
Jul 23, 2024	93.58	94.25	93.20	93.69	93.04	-0.13%	4,054,167
Jul 22, 2024	93.09	93.88	92.49	93.81	93.16	0.97%	4,144,046
Jul 19, 2024	93.21	93.45	92.46	92.91	92.27	-0.20%	3,812,795
Jul 18, 2024	93.24	94.88	92.80	93.10	92.45	-0.75%	5,090,259
Jul 17, 2024	93.09	94.37	93.09	93.80	93.15	0.65%	6,270,073
Jul 16, 2024	92.66	93.19	92.16	93.19	92.54	1.23%	4,809,944
Jul 15, 2024	91.79	92.25	91.42	92.06	91.42	0.46%	4,012,691
Jul 12, 2024	91.48	92.20	91.23	91.64	91.00	0.84%	5,344,762
Jul 11, 2024	89.85	91.23	89.70	90.88	90.25	2.76%	7,488,298
Jul 10, 2024	88.21	88.47	87.55	88.44	87.83	0.77%	3,444,670
Jul 9, 2024	87.55	88.06	86.90	87.76	87.15	-0.02%	2,350,590
Jul 8, 2024	87.53	87.93	87.37	87.78	87.17	0.35%	3,107,231
Jul 5, 2024	87.42	87.67	86.92	87.47	86.86	0.29%	3,871,816
Jul 3, 2024	87.59	87.92	87.21	87.22	86.61	-0.05%	2,832,956
Jul 2, 2024	87.18	87.46	86.82	87.26	86.65	0.38%	2,963,167
Jul 1, 2024	87.48	87.87	86.38	86.93	86.33	-0.92%	5,124,061
Jun 28, 2024	87.52	88.20	87.10	87.74	87.13	0.77%	5,015,699
Jun 27, 2024	86.64	87.18	86.25	87.07	86.47	0.85%	2,865,931
Jun 26, 2024	86.14	86.61	85.88	86.34	85.74	-0.29%	2,950,858
Jun 25, 2024	87.58	87.59	86.15	86.59	85.99	-1.21%	3,915,368
Jun 24, 2024	87.19	88.59	86.95	87.65	87.04	0.60%	4,135,142
Jun 21, 2024	86.92	87.20	86.41	87.13	86.53	0.41%	3,345,282
Jun 20, 2024	86.80	87.08	86.52	86.77	86.17	-0.26%	3,613,610
Jun 18, 2024	86.91	87.35	86.77	87.00	86.40	0.29%	3,567,922
Jun 17, 2024	86.54	87.14	86.16	86.75	86.15	-0.36%	4,547,526
Jun 14, 2024	86.81	87.32	86.33	87.06	86.46	-0.08%	3,743,461
Jun 13, 2024	86.92	87.30	86.33	87.13	86.53	0.59%	4,051,482
Jun 12, 2024	88.03	88.27	86.50	86.62	86.02	0.86%	7,425,230
Jun 11, 2024	85.80	86.31	85.56	85.88	85.28	-0.91%	3,129,070
Jun 10, 2024	86.26	87.07	85.59	86.67	85.52	0.28%	3,305,494
Jun 7, 2024	86.03	86.67	85.77	86.43	85.29	-0.80%	5,987,593
Jun 6, 2024	86.79	87.25	86.28	87.13	85.98	0.16%	4,097,960
Jun 5, 2024	87.09	87.25	86.52	86.99	85.84	-0.24%	3,256,017
Jun 4, 2024	86.03	87.49	86.03	87.20	86.05	0.89%	4,294,446