iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
94.81
-0.22 (-0.23%)
At close: Jan 31, 2025, 4:00 PM
94.82
+0.01 (0.01%)
After-hours: Jan 31, 2025, 6:30 PM EST
IYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |