IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	94.71	94.86	93.87	94.40	-	-0.67%	2,039,936
Sep 30, 2026	96.51	96.65	94.97	95.04	95.04	-1.12%	6,758,796
Sep 29, 2026	95.88	96.57	95.51	96.12	96.12	-0.04%	5,466,514
Sep 28, 2026	96.82	97.03	95.85	96.16	96.16	-0.49%	5,846,404
Sep 25, 2026	97.07	97.22	96.08	96.63	96.63	-0.19%	7,126,794
Sep 24, 2026	97.56	97.77	96.74	96.81	96.81	-0.44%	7,492,907
Sep 23, 2026	97.89	98.47	97.13	97.24	97.24	-1.46%	5,392,334
Sep 22, 2026	98.96	99.05	98.52	98.68	98.68	-0.22%	3,370,990
Sep 21, 2026	98.32	99.03	98.25	98.90	98.90	0.92%	5,155,731
Sep 18, 2026	98.32	98.63	97.95	98.00	98.00	-0.95%	5,830,760
Sep 17, 2026	99.38	99.47	98.74	98.94	98.94	0.29%	4,927,494
Sep 16, 2026	99.45	100.25	98.12	98.65	98.65	-0.66%	6,777,876
Sep 15, 2026	99.63	99.65	98.58	99.31	99.31	-0.23%	7,319,464
Sep 14, 2026	100.79	101.34	99.88	100.28	99.54	-0.47%	5,712,309
Sep 11, 2026	100.85	101.09	100.31	100.75	100.01	0.78%	6,291,365
Sep 10, 2026	101.21	101.33	99.80	99.97	99.23	-0.93%	9,325,665
Sep 9, 2026	101.83	102.08	100.80	100.91	100.17	-1.12%	6,555,559
Sep 8, 2026	101.54	102.84	101.54	102.05	101.30	-0.09%	5,558,365
Sep 4, 2026	102.28	102.96	102.07	102.14	101.39	-0.72%	5,607,961
Sep 3, 2026	102.56	102.92	102.05	102.88	102.12	1.02%	4,403,310
Sep 2, 2026	102.55	102.57	101.46	101.84	101.09	-0.60%	4,936,089
Sep 1, 2026	102.62	103.17	102.11	102.45	101.70	-0.18%	7,096,998
Aug 31, 2026	103.05	103.05	102.08	102.63	101.87	-0.77%	4,895,784
Aug 28, 2026	104.37	104.37	103.30	103.43	102.67	-0.35%	3,752,375
Aug 27, 2026	104.09	104.55	103.75	103.79	103.03	-0.91%	4,284,994
Aug 26, 2026	105.50	105.62	104.70	104.74	103.97	-0.68%	3,221,948
Aug 25, 2026	105.40	105.66	104.91	105.46	104.68	0.07%	2,879,350
Aug 24, 2026	105.00	105.63	104.62	105.39	104.61	0.63%	3,439,437
Aug 21, 2026	105.10	105.17	104.39	104.73	103.96	-0.05%	3,431,427
Aug 20, 2026	104.72	105.32	104.36	104.78	104.01	-0.01%	4,080,989
Aug 19, 2026	104.39	104.95	104.02	104.79	104.02	0.99%	5,122,251
Aug 18, 2026	104.97	104.97	103.74	103.76	103.00	-0.37%	4,375,055
Aug 17, 2026	104.53	104.77	103.90	104.15	103.38	-0.87%	3,604,163
Aug 14, 2026	104.96	105.30	104.67	105.06	104.29	0.16%	4,256,864
Aug 13, 2026	104.04	105.06	104.00	104.89	104.12	1.33%	5,838,322
Aug 12, 2026	102.93	103.61	102.69	103.51	102.75	0.92%	4,393,312
Aug 11, 2026	103.08	103.27	102.48	102.57	101.81	-0.75%	5,528,680
Aug 10, 2026	104.02	104.16	102.94	103.35	102.59	-1.28%	5,355,871
Aug 7, 2026	104.20	105.25	104.00	104.69	103.92	0.48%	4,309,364
Aug 6, 2026	105.89	105.89	103.89	104.19	103.42	-0.90%	5,592,624
Aug 5, 2026	105.50	105.50	104.13	105.14	104.37	0.02%	5,916,708
Aug 4, 2026	104.28	105.24	103.47	105.12	104.35	-0.10%	8,161,259
Aug 3, 2026	105.13	105.84	104.74	105.23	104.46	0.13%	4,681,071
Jul 31, 2026	105.55	105.75	104.45	105.09	104.32	-0.55%	5,885,740
Jul 30, 2026	107.15	107.22	104.68	105.67	104.89	-1.25%	6,438,931
Jul 29, 2026	107.21	107.63	106.49	107.01	106.22	-0.23%	6,530,625
Jul 28, 2026	107.84	108.17	107.22	107.26	106.47	0.58%	5,245,862
Jul 27, 2026	106.74	107.31	106.43	106.64	105.85	-0.34%	3,671,114
Jul 24, 2026	105.51	107.32	105.51	107.00	106.21	2.19%	7,885,090
Jul 23, 2026	104.64	105.43	104.42	104.71	103.94	-0.23%	4,654,568