Skip to main content
iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
95.47
-0.06 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

IYR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.4095.9395.2795.4795.47-0.06%6,028,713
Dec 4, 202595.6096.2095.4295.5395.53-0.25%5,834,134
Dec 3, 202595.4895.9695.3095.7795.770.29%5,546,001
Dec 2, 202596.0096.1695.1495.4995.49-0.31%7,746,241
Dec 1, 202595.9796.3695.7395.7995.79-1.15%7,718,912
Nov 28, 202596.4197.1896.4196.9096.900.39%4,506,191
Nov 26, 202595.8497.0395.8196.5296.520.45%5,240,298
Nov 25, 202595.5196.4795.4596.0996.090.93%10,669,004
Nov 24, 202595.1495.3594.5295.2095.200.14%6,191,812
Nov 21, 202594.1195.4193.8095.0795.071.54%9,471,782
Nov 20, 202594.5395.0693.6093.6393.63-0.34%7,590,490
Nov 19, 202594.6594.7293.6393.9593.95-0.77%5,497,379
Nov 18, 202594.2494.9093.9894.6894.680.47%8,615,375
Nov 17, 202595.2495.2493.9994.2494.24-0.67%5,885,217
Nov 14, 202595.0295.0994.3894.8894.880.23%6,154,833
Nov 13, 202595.4295.7394.5494.6694.66-1.22%7,856,564
Nov 12, 202596.0496.4995.8095.8395.83-0.82%7,590,121
Nov 11, 202596.0196.6695.8896.6296.621.18%7,027,899
Nov 10, 202595.5195.9094.9495.4995.49-0.19%6,180,087
Nov 7, 202594.6395.6994.4095.6795.671.50%6,566,833
Nov 6, 202594.6995.0694.2694.2694.26-0.53%5,895,677
Nov 5, 202595.0095.1494.2494.7694.76-0.01%7,453,145
Nov 4, 202594.8294.9194.3194.7794.770.22%8,916,636
Nov 3, 202593.7194.6893.3294.5694.56-0.11%5,586,628
Oct 31, 202593.9695.0193.6394.6694.660.30%7,858,737
Oct 30, 202593.9695.0893.7694.3894.380.41%8,772,832
Oct 29, 202595.5395.9593.6993.9993.99-2.53%11,431,128
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