IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	100.68	100.94	99.60	99.60	99.60	-1.80%	7,729,685
May 29, 2026	102.14	102.14	101.04	101.43	101.43	-0.86%	6,476,319
May 28, 2026	102.55	103.03	102.08	102.31	102.31	-0.47%	4,096,304
May 27, 2026	103.00	103.64	102.78	102.79	102.79	-0.32%	4,289,724
May 26, 2026	103.23	103.46	102.72	103.12	103.12	0.39%	5,585,664
May 22, 2026	102.89	103.20	102.03	102.72	102.72	0.16%	4,142,704
May 21, 2026	102.12	102.66	101.36	102.56	102.56	0.15%	4,859,579
May 20, 2026	101.32	102.44	101.11	102.41	102.41	1.14%	3,865,489
May 19, 2026	100.80	101.51	100.36	101.26	101.26	0.35%	5,231,906
May 18, 2026	100.02	101.15	100.00	100.91	100.91	1.11%	5,184,380
May 15, 2026	101.12	101.12	99.69	99.80	99.80	-1.51%	7,696,003
May 14, 2026	102.39	102.46	101.27	101.33	101.33	-0.67%	6,679,324
May 13, 2026	102.42	102.46	101.53	102.01	102.01	-0.82%	9,266,412
May 12, 2026	103.05	103.12	102.16	102.85	102.85	0.01%	5,900,523
May 11, 2026	102.80	103.52	102.52	102.84	102.84	0.07%	4,127,672
May 8, 2026	102.87	103.35	102.71	102.77	102.77	0.20%	4,273,295
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%	4,317,929
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%	3,805,748
May 1, 2026	102.80	102.99	102.06	102.36	102.36	-0.26%	5,375,508
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%	4,983,915
Apr 28, 2026	101.34	101.80	100.44	101.74	101.74	0.90%	5,244,827
Apr 27, 2026	101.05	101.80	100.70	100.83	100.83	-0.57%	4,001,402
Apr 24, 2026	101.61	102.21	101.32	101.41	101.41	-0.25%	3,991,425
Apr 23, 2026	101.02	101.70	100.60	101.66	101.66	1.02%	5,020,135
Apr 22, 2026	101.80	102.23	100.19	100.63	100.63	-0.81%	5,517,394
Apr 21, 2026	103.03	103.32	101.40	101.45	101.45	-1.72%	6,975,217
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%	5,843,832
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%	4,728,038
Apr 14, 2026	99.34	100.52	99.11	100.42	100.42	0.98%	5,568,721
Apr 13, 2026	98.70	99.46	98.39	99.45	99.45	0.43%	5,518,868
Apr 10, 2026	98.85	99.35	98.60	99.02	99.02	0.12%	3,885,478
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%	6,755,811
Apr 7, 2026	96.13	96.85	95.70	96.46	96.46	0.09%	4,685,164
Apr 6, 2026	95.88	96.70	95.74	96.37	96.37	0.12%	5,048,567
Apr 2, 2026	94.34	96.36	94.24	96.25	96.25	1.44%	5,592,990
Apr 1, 2026	94.61	95.26	94.35	94.88	94.88	0.34%	10,911,063
Mar 31, 2026	94.01	95.27	93.43	94.56	94.56	1.61%	10,777,563
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%	7,776,794
Mar 26, 2026	93.30	94.16	92.93	93.34	93.34	-0.16%	7,426,777
Mar 25, 2026	93.83	94.20	93.03	93.49	93.49	-	7,197,053
Mar 24, 2026	93.49	94.45	93.21	93.49	93.49	-0.66%	8,481,895
Mar 23, 2026	94.91	95.38	94.07	94.11	94.11	0.71%	9,426,472
Mar 20, 2026	96.48	96.49	92.99	93.45	93.45	-3.13%	12,543,292