IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	103.05	103.12	102.16	102.45	-	-0.38%	1,173,748
May 11, 2026	102.80	103.52	102.52	102.84	102.84	0.07%	4,119,142
May 8, 2026	102.87	103.35	102.71	102.77	102.77	0.20%	4,273,200
May 7, 2026	103.00	103.32	102.04	102.56	102.56	-0.70%	4,548,723
May 6, 2026	102.51	103.59	102.49	103.28	103.28	1.31%	4,305,297
May 5, 2026	101.85	102.16	101.19	101.94	101.94	0.31%	3,471,796
May 4, 2026	101.89	102.57	101.29	101.63	101.63	-0.71%	3,805,747
May 1, 2026	102.80	102.99	102.06	102.36	102.36	-0.26%	5,374,537
Apr 30, 2026	100.85	102.73	100.74	102.63	102.63	1.71%	8,650,146
Apr 29, 2026	101.20	101.95	100.50	100.90	100.90	-0.83%	4,979,632
Apr 28, 2026	101.34	101.80	100.44	101.74	101.74	0.90%	5,195,028
Apr 27, 2026	101.05	101.80	100.70	100.83	100.83	-0.57%	3,997,452
Apr 24, 2026	101.61	102.21	101.32	101.41	101.41	-0.25%	3,991,304
Apr 23, 2026	101.02	101.70	100.60	101.66	101.66	1.02%	5,019,641
Apr 22, 2026	101.80	102.23	100.19	100.63	100.63	-0.81%	5,517,384
Apr 21, 2026	103.03	103.32	101.40	101.45	101.45	-1.72%	6,924,844
Apr 20, 2026	102.52	103.26	102.52	103.23	103.23	0.24%	3,527,172
Apr 17, 2026	101.76	103.10	101.48	102.98	102.98	1.60%	5,842,826
Apr 16, 2026	100.78	101.47	100.69	101.36	101.36	0.89%	4,417,579
Apr 15, 2026	100.38	100.52	99.79	100.47	100.47	0.05%	4,728,035
Apr 14, 2026	99.34	100.52	99.11	100.42	100.42	0.98%	4,954,900
Apr 13, 2026	98.70	99.46	98.39	99.45	99.45	0.43%	5,494,383
Apr 10, 2026	98.85	99.35	98.60	99.02	99.02	0.12%	3,842,135
Apr 9, 2026	97.88	99.71	97.68	98.90	98.90	0.72%	5,300,403
Apr 8, 2026	97.81	98.32	97.54	98.19	98.19	1.79%	6,622,985
Apr 7, 2026	96.13	96.85	95.70	96.46	96.46	0.09%	4,649,353
Apr 6, 2026	95.88	96.70	95.74	96.37	96.37	0.12%	5,028,159
Apr 2, 2026	94.34	96.36	94.24	96.25	96.25	1.44%	5,592,490
Apr 1, 2026	94.61	95.26	94.35	94.88	94.88	0.34%	10,911,036
Mar 31, 2026	94.01	95.27	93.43	94.56	94.56	1.61%	10,776,362
Mar 30, 2026	93.61	94.33	92.72	93.06	93.06	0.49%	7,503,934
Mar 27, 2026	93.19	93.68	92.45	92.61	92.61	-0.78%	7,776,711
Mar 26, 2026	93.30	94.16	92.93	93.34	93.34	-0.16%	7,426,544
Mar 25, 2026	93.83	94.20	93.03	93.49	93.49	-	7,091,295
Mar 24, 2026	93.49	94.45	93.21	93.49	93.49	-0.66%	8,478,677
Mar 23, 2026	94.91	95.38	94.07	94.11	94.11	0.71%	9,260,787
Mar 20, 2026	96.48	96.49	92.99	93.45	93.45	-3.13%	12,353,779
Mar 19, 2026	96.51	97.02	95.97	96.47	96.47	-0.38%	10,566,375
Mar 18, 2026	98.03	98.08	96.79	96.84	96.84	-1.56%	8,072,625
Mar 17, 2026	98.63	99.13	98.29	98.37	98.37	0.12%	9,420,941
Mar 16, 2026	98.34	98.98	98.12	98.25	97.97	0.77%	7,510,080
Mar 13, 2026	98.29	98.74	97.41	97.50	97.23	0.18%	8,073,315
Mar 12, 2026	97.15	98.07	97.00	97.32	97.05	-0.70%	8,282,582
Mar 11, 2026	98.61	98.71	97.73	98.01	97.74	-1.12%	8,628,945
Mar 10, 2026	98.73	99.98	98.46	99.12	98.84	-0.11%	9,056,432
Mar 9, 2026	97.96	99.54	96.89	99.23	98.95	0.21%	9,613,632
Mar 6, 2026	99.34	99.37	98.50	99.02	98.74	-1.16%	11,883,897
Mar 5, 2026	100.04	100.29	99.34	100.18	99.90	-0.87%	12,793,844
Mar 4, 2026	100.72	101.16	100.00	101.06	100.78	0.10%	10,181,736
Mar 3, 2026	100.03	101.33	99.16	100.96	100.68	-0.57%	12,429,479