IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	105.10	105.17	104.39	104.73	104.73	-0.05%	3,431,427
Aug 20, 2026	104.72	105.32	104.36	104.78	104.78	-0.01%	4,080,988
Aug 19, 2026	104.39	104.95	104.02	104.79	104.79	0.99%	5,079,157
Aug 18, 2026	104.97	104.97	103.74	103.76	103.76	-0.37%	4,375,052
Aug 17, 2026	104.53	104.77	103.90	104.15	104.15	-0.87%	3,557,736
Aug 14, 2026	104.96	105.30	104.67	105.06	105.06	0.16%	4,222,025
Aug 13, 2026	104.04	105.06	104.00	104.89	104.89	1.33%	5,838,320
Aug 12, 2026	102.93	103.61	102.69	103.51	103.51	0.92%	4,392,889
Aug 11, 2026	103.08	103.27	102.48	102.57	102.57	-0.75%	5,456,761
Aug 10, 2026	104.02	104.16	102.94	103.35	103.35	-1.28%	5,355,871
Aug 7, 2026	104.20	105.25	104.00	104.69	104.69	0.48%	4,305,865
Aug 6, 2026	105.89	105.89	103.89	104.19	104.19	-0.90%	5,592,622
Aug 5, 2026	105.50	105.50	104.13	105.14	105.14	0.02%	5,916,686
Aug 4, 2026	104.28	105.24	103.47	105.12	105.12	-0.10%	8,140,253
Aug 3, 2026	105.13	105.84	104.74	105.23	105.23	0.13%	4,680,070
Jul 31, 2026	105.55	105.75	104.45	105.09	105.09	-0.55%	5,864,748
Jul 30, 2026	107.15	107.22	104.68	105.67	105.67	-1.25%	6,297,569
Jul 29, 2026	107.21	107.63	106.49	107.01	107.01	-0.23%	6,530,624
Jul 28, 2026	107.84	108.17	107.22	107.26	107.26	0.58%	5,245,860
Jul 27, 2026	106.74	107.31	106.43	106.64	106.64	-0.34%	3,666,112
Jul 24, 2026	105.51	107.32	105.51	107.00	107.00	2.19%	7,872,075
Jul 23, 2026	104.64	105.43	104.42	104.71	104.71	-0.23%	4,654,561
Jul 22, 2026	105.85	105.86	104.78	104.95	104.95	-0.54%	3,327,768
Jul 21, 2026	105.67	105.86	105.09	105.52	105.52	-0.03%	4,581,044
Jul 20, 2026	105.77	106.25	105.14	105.55	105.55	-0.51%	3,921,998
Jul 17, 2026	106.62	107.37	105.61	106.09	106.09	-0.15%	5,216,394
Jul 16, 2026	104.30	106.31	104.08	106.25	106.25	2.33%	5,252,153
Jul 15, 2026	103.94	104.96	103.45	103.83	103.83	0.23%	5,591,361
Jul 14, 2026	103.97	104.25	103.39	103.59	103.59	-0.31%	4,143,539
Jul 13, 2026	103.66	104.47	103.44	103.91	103.91	0.57%	5,043,579
Jul 10, 2026	103.59	103.74	102.43	103.32	103.32	0.31%	4,834,712
Jul 9, 2026	102.92	103.60	102.67	103.00	103.00	0.20%	4,757,995
Jul 8, 2026	104.37	104.37	102.71	102.79	102.79	-1.65%	5,416,536
Jul 7, 2026	103.79	105.16	103.67	104.51	104.51	1.24%	4,611,494
Jul 6, 2026	104.08	104.13	102.89	103.23	103.23	-0.75%	5,800,192
Jul 2, 2026	103.26	104.03	103.03	104.01	104.01	1.27%	5,576,203
Jul 1, 2026	102.17	103.47	102.17	102.71	102.71	0.45%	6,079,735
Jun 30, 2026	102.92	103.17	102.17	102.25	102.25	-1.77%	8,097,908
Jun 29, 2026	104.37	104.49	103.18	104.09	104.09	-0.53%	6,364,861
Jun 26, 2026	103.99	104.77	103.57	104.64	104.64	1.49%	5,326,969
Jun 25, 2026	103.37	103.46	102.03	103.10	103.10	0.24%	4,386,451
Jun 24, 2026	103.47	103.53	102.35	102.85	102.85	-0.14%	5,863,626
Jun 23, 2026	101.76	103.19	101.76	102.99	102.99	1.36%	4,736,420
Jun 22, 2026	100.92	102.05	100.44	101.61	101.61	1.15%	4,525,282
Jun 18, 2026	101.54	101.54	100.37	100.45	100.45	-0.17%	5,268,797
Jun 17, 2026	103.09	103.20	100.39	100.62	100.62	-2.63%	7,723,262
Jun 16, 2026	103.83	104.11	102.99	103.34	103.34	0.25%	5,004,596
Jun 15, 2026	103.90	104.57	102.84	103.08	103.08	-0.75%	8,028,844
Jun 12, 2026	103.68	104.74	103.68	104.37	103.86	0.89%	4,907,082
Jun 11, 2026	103.76	104.19	103.01	103.45	102.94	-0.07%	8,922,991