Skip to main content
logo
iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
97.72
+1.73 (1.80%)
Aug 22, 2025, 4:00 PM - Market closed

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202596.7098.1896.4597.7297.721.80%8,156,029
Aug 21, 202595.8296.3995.6495.9995.99-0.44%5,654,321
Aug 20, 202596.3697.1396.0996.4196.410.37%8,772,163
Aug 19, 202594.8696.0794.7896.0596.051.79%6,570,907
Aug 18, 202595.3195.3994.3694.3694.36-0.98%6,146,454
Aug 15, 202594.8195.5494.6495.2995.290.64%7,366,775
Aug 14, 202594.7494.9194.0894.6894.68-0.74%8,038,351
Aug 13, 202594.7395.4794.3295.3995.390.93%8,513,563
Aug 12, 202594.4694.6093.6494.5194.510.37%9,559,294
Aug 11, 202594.5094.9294.1194.1694.16-0.68%6,154,981
Aug 8, 202595.6495.8594.6494.8094.80-0.88%6,343,686
Aug 7, 202595.7295.7795.0395.6495.640.39%8,007,823
Aug 6, 202596.1296.2295.2695.2795.27-0.71%9,069,894
Aug 5, 202595.7896.2395.3995.9595.950.25%8,608,238
Aug 4, 202595.0995.9794.9295.7195.711.01%7,438,684
Aug 1, 202596.0396.0494.1294.7594.75-0.14%13,440,964
Jul 31, 202595.6796.2694.7694.8894.88-1.48%11,401,814
Jul 30, 202597.5297.7895.7296.3196.31-1.44%9,450,955
Jul 29, 202596.7897.8196.1397.7297.721.70%11,391,502
Jul 28, 202597.7297.7296.0596.0996.09-1.69%6,455,680
Jul 25, 202597.9097.9896.7497.7497.74-0.02%7,058,309
Jul 24, 202597.9598.1797.6297.7697.76-0.26%7,756,974
Jul 23, 202598.0298.1697.6098.0198.010.22%5,583,428
Jul 22, 202596.3897.8796.3297.7997.791.79%6,597,657
Jul 21, 202596.2696.7095.8796.0796.070.28%6,798,984
Jul 18, 202595.6896.0695.3595.8095.800.30%4,955,191
Jul 17, 202595.7695.9295.0895.5195.51-0.14%5,827,025
Jul 16, 202595.5495.7894.7495.6495.640.99%8,075,109
Jul 15, 202596.2096.2094.5394.7094.70-1.42%8,148,555
Jul 14, 202595.5396.1295.3196.0696.060.60%4,931,760
Jul 11, 202595.0395.7294.5395.4995.49-0.04%6,391,297
Jul 10, 202595.0696.1494.7695.5395.530.54%6,391,870
Jul 9, 202595.0695.2594.5995.0295.020.11%4,992,086
Jul 8, 202594.6795.4294.4994.9294.92-0.11%5,756,801
Jul 7, 202595.2696.2694.5095.0295.02-0.81%6,150,610
Jul 3, 202595.7296.1395.3995.8095.800.09%2,864,815
Jul 2, 202595.2795.8494.8895.7195.710.28%5,912,208
Jul 1, 202594.6396.1594.4795.4495.440.71%8,372,768
Jun 30, 202594.2394.8493.1294.7794.770.68%5,805,156
Jun 27, 202594.0895.0993.7694.1394.130.18%6,663,500
Jun 26, 202594.2994.2992.8793.9693.96-0.12%11,713,659
Jun 25, 202595.7395.7493.9794.0794.07-2.26%8,770,448
Jun 24, 202595.9896.5695.4896.2596.250.40%4,600,166
Jun 23, 202594.6495.9594.5595.8795.871.40%4,798,219
Jun 20, 202594.8995.3494.3694.5594.55-5,587,505
Jun 18, 202594.4295.2494.0194.5594.550.33%4,267,902
Jun 17, 202594.5694.8493.8994.2494.24-0.37%4,366,004
Jun 16, 202595.0295.7594.2894.5994.59-0.49%6,212,024
Jun 13, 202595.2795.7594.4295.0694.57-0.88%5,740,505
Jun 12, 202595.2896.0095.2195.9095.400.51%3,829,374