iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
93.91
-2.52 (-2.61%)
Oct 29, 2025, 4:00 PM EDT - Market closed

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202595.5395.9594.5894.64--1.86%5,731,565
Oct 28, 202598.1598.3196.4096.4396.43-2.10%11,003,043
Oct 27, 202598.3198.5097.8198.5098.500.34%6,274,156
Oct 24, 202598.5798.7498.1798.1798.170.23%4,488,429
Oct 23, 202598.1998.3997.1197.9497.94-0.11%4,067,510
Oct 22, 202597.9998.2097.5298.0598.050.44%6,127,876
Oct 21, 202597.8598.2697.4997.6297.62-0.36%4,104,771
Oct 20, 202597.4797.9897.1997.9797.971.05%4,121,666
Oct 17, 202596.3397.0695.9696.9596.950.65%5,658,560
Oct 16, 202596.8297.1696.1496.3296.32-0.30%6,237,927
Oct 15, 202595.6196.8695.4596.6196.611.44%6,950,301
Oct 14, 202594.2095.3594.0695.2495.241.04%6,576,377
Oct 13, 202593.8294.3493.5794.2694.260.61%5,853,963
Oct 10, 202595.0895.2593.6393.6993.69-1.18%9,854,110
Oct 9, 202595.5795.5794.5794.8194.81-0.52%5,294,914
Oct 8, 202595.1395.6595.0695.3195.31-0.44%7,233,354
Oct 7, 202596.2096.2095.3495.7395.73-0.28%5,417,500
Oct 6, 202597.1497.1496.0096.0096.00-1.07%6,187,195
Oct 3, 202596.8297.7596.7997.0497.040.43%5,154,265
Oct 2, 202596.7496.8996.0596.6296.62-0.53%7,053,946
Oct 1, 202597.0197.5096.8197.1397.130.05%5,928,911
Sep 30, 202596.8197.0896.3397.0897.080.44%7,019,000
Sep 29, 202596.7196.8296.2096.6596.650.09%5,733,111
Sep 26, 202595.9496.7195.7396.5696.561.03%5,956,280
Sep 25, 202595.9296.2595.5195.5895.58-0.27%6,528,140
Sep 24, 202596.7096.7395.8295.8495.84-1.00%5,317,902
Sep 23, 202596.2996.9996.1696.8196.810.68%4,379,847
Sep 22, 202595.9596.3695.5496.1696.160.03%4,375,741
Sep 19, 202596.7596.9296.0896.1396.13-0.57%4,777,716
Sep 18, 202596.6497.1296.4096.6896.680.04%5,939,406
Sep 17, 202597.0598.1696.5296.6496.64-0.11%7,424,420
Sep 16, 202597.2297.4096.4896.7596.75-1.10%11,477,033
Sep 15, 202598.2798.4397.5597.8397.21-0.16%5,732,414
Sep 12, 202598.3298.5197.8897.9997.37-0.48%4,856,602
Sep 11, 202597.0698.6097.0298.4697.841.64%7,086,612
Sep 10, 202597.1097.6096.7396.8796.26-0.14%5,687,619
Sep 9, 202597.0397.0796.6297.0196.40-0.19%6,814,000
Sep 8, 202596.6097.2396.4397.1996.58-0.58%9,730,379
Sep 5, 202597.3898.2697.1397.7697.141.09%9,763,260
Sep 4, 202596.4396.8395.8196.7196.100.71%7,435,878
Sep 3, 202595.7996.2895.6496.0395.420.06%6,908,336
Sep 2, 202596.8796.8995.6595.9795.36-1.71%8,576,293
Aug 29, 202597.2297.6897.0897.6497.020.56%5,888,620
Aug 28, 202597.4397.5096.5797.1096.49-0.25%4,935,648
Aug 27, 202597.1297.7197.0297.3496.730.53%5,745,252
Aug 26, 202597.1897.3896.6296.8396.22-0.34%6,018,529
Aug 25, 202597.6097.8397.0397.1696.55-0.57%5,940,847
Aug 22, 202596.7098.1896.4597.7297.101.80%8,159,548
Aug 21, 202595.8296.3995.6495.9995.38-0.44%5,654,321
Aug 20, 202596.3697.1396.0996.4195.800.37%8,772,163