iShares U.S. Real Estate ETF (IYR)
NYSEARCA: IYR · Real-Time Price · USD
94.66
+0.29 (0.31%)
At close: May 12, 2025, 4:00 PM
95.63
+0.97 (1.02%)
After-hours: May 12, 2025, 4:42 PM EDT
IYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 95.52 | 95.52 | 94.16 | 94.67 | - | 0.32% | 3,418,165 |
| May 9, 2025 | 93.95 | 94.63 | 93.63 | 94.37 | 94.37 | 0.67% | 2,418,436 |
| May 8, 2025 | 94.63 | 94.71 | 93.47 | 93.74 | 93.74 | -0.44% | 4,592,391 |
| May 7, 2025 | 94.49 | 94.94 | 93.99 | 94.15 | 94.15 | -0.01% | 3,820,943 |
| May 6, 2025 | 94.36 | 94.89 | 93.71 | 94.16 | 94.16 | -0.74% | 4,355,516 |
| May 5, 2025 | 94.72 | 95.40 | 94.33 | 94.86 | 94.86 | -0.11% | 2,706,511 |
| May 2, 2025 | 94.97 | 95.36 | 94.61 | 94.96 | 94.96 | 1.08% | 5,053,983 |
| May 1, 2025 | 94.06 | 94.75 | 93.30 | 93.95 | 93.95 | 0.28% | 4,079,843 |
| Apr 30, 2025 | 92.80 | 94.00 | 92.06 | 93.69 | 93.69 | 0.34% | 5,940,156 |
| Apr 29, 2025 | 92.63 | 93.75 | 92.48 | 93.37 | 93.37 | 0.67% | 3,690,223 |
| Apr 28, 2025 | 92.12 | 92.94 | 91.87 | 92.75 | 92.75 | 0.64% | 4,228,458 |
| Apr 25, 2025 | 92.39 | 92.55 | 91.54 | 92.16 | 92.16 | -0.18% | 3,888,977 |
| Apr 24, 2025 | 92.11 | 93.03 | 91.59 | 92.33 | 92.33 | 0.36% | 4,960,219 |
| Apr 23, 2025 | 92.90 | 93.80 | 91.46 | 92.00 | 92.00 | 0.14% | 4,844,869 |
| Apr 22, 2025 | 91.25 | 92.25 | 90.89 | 91.87 | 91.87 | 2.00% | 4,494,040 |
| Apr 21, 2025 | 91.15 | 91.35 | 88.95 | 90.07 | 90.07 | -2.02% | 6,216,415 |
| Apr 17, 2025 | 90.74 | 92.69 | 90.74 | 91.93 | 91.93 | 1.48% | 4,316,492 |
| Apr 16, 2025 | 91.06 | 91.82 | 90.00 | 90.59 | 90.59 | -0.13% | 4,521,852 |
| Apr 15, 2025 | 90.80 | 91.32 | 90.25 | 90.71 | 90.71 | 0.28% | 3,457,409 |
| Apr 14, 2025 | 89.50 | 90.99 | 89.10 | 90.46 | 90.46 | 2.10% | 5,611,147 |
| Apr 11, 2025 | 87.09 | 88.75 | 85.87 | 88.60 | 88.60 | 1.47% | 6,713,638 |
| Apr 10, 2025 | 88.58 | 89.35 | 85.22 | 87.32 | 87.32 | -2.35% | 10,549,690 |
| Apr 9, 2025 | 83.19 | 89.88 | 81.53 | 89.42 | 89.42 | 5.85% | 16,319,800 |
| Apr 8, 2025 | 88.96 | 88.99 | 83.59 | 84.48 | 84.48 | -2.53% | 10,084,625 |
| Apr 7, 2025 | 87.52 | 90.30 | 84.87 | 86.67 | 86.67 | -2.74% | 15,195,923 |
| Apr 4, 2025 | 92.41 | 92.53 | 89.02 | 89.11 | 89.11 | -4.42% | 12,928,629 |
| Apr 3, 2025 | 95.24 | 96.09 | 93.17 | 93.23 | 93.23 | -3.11% | 9,122,204 |
| Apr 2, 2025 | 95.64 | 96.39 | 95.14 | 96.22 | 96.22 | 0.43% | 4,359,540 |
| Apr 1, 2025 | 95.91 | 96.22 | 94.61 | 95.81 | 95.81 | 0.06% | 5,926,299 |
| Mar 31, 2025 | 94.79 | 96.30 | 94.79 | 95.75 | 95.75 | 1.07% | 6,051,592 |
| Mar 28, 2025 | 95.26 | 95.39 | 94.18 | 94.74 | 94.74 | -0.15% | 3,834,096 |
| Mar 27, 2025 | 95.21 | 96.02 | 94.62 | 94.88 | 94.88 | -0.32% | 3,618,168 |
| Mar 26, 2025 | 95.02 | 95.54 | 94.71 | 95.18 | 95.18 | 0.55% | 4,724,095 |
| Mar 25, 2025 | 95.57 | 95.73 | 94.08 | 94.66 | 94.66 | -1.11% | 5,616,630 |
| Mar 24, 2025 | 94.95 | 95.90 | 94.56 | 95.72 | 95.72 | 1.38% | 4,019,835 |
| Mar 21, 2025 | 95.05 | 95.10 | 93.86 | 94.42 | 94.42 | -0.94% | 4,489,548 |
| Mar 20, 2025 | 95.59 | 95.99 | 95.03 | 95.32 | 95.32 | -0.22% | 3,850,530 |
| Mar 19, 2025 | 95.48 | 96.20 | 94.70 | 95.53 | 95.53 | 0.15% | 4,370,228 |
| Mar 18, 2025 | 95.81 | 96.33 | 95.03 | 95.39 | 95.39 | -0.76% | 4,690,499 |
| Mar 17, 2025 | 94.50 | 96.52 | 94.50 | 96.12 | 95.76 | 1.57% | 5,466,285 |
| Mar 14, 2025 | 93.51 | 94.70 | 93.07 | 94.63 | 94.28 | 2.04% | 4,021,114 |
| Mar 13, 2025 | 94.46 | 95.23 | 92.61 | 92.74 | 92.39 | -1.90% | 5,084,646 |
| Mar 12, 2025 | 95.06 | 95.39 | 94.20 | 94.54 | 94.19 | -0.37% | 3,970,055 |
| Mar 11, 2025 | 96.36 | 96.57 | 94.37 | 94.89 | 94.54 | -1.21% | 6,252,897 |
| Mar 10, 2025 | 96.98 | 98.01 | 95.58 | 96.05 | 95.69 | -0.95% | 7,315,636 |
| Mar 7, 2025 | 96.58 | 97.42 | 95.84 | 96.97 | 96.61 | 0.65% | 4,387,274 |
| Mar 6, 2025 | 98.04 | 98.28 | 96.17 | 96.34 | 95.98 | -2.67% | 7,146,707 |
| Mar 5, 2025 | 96.96 | 99.13 | 96.88 | 98.98 | 98.61 | 1.21% | 4,505,323 |
| Mar 4, 2025 | 99.01 | 99.62 | 97.68 | 97.80 | 97.43 | -1.11% | 6,905,788 |
| Mar 3, 2025 | 98.47 | 99.55 | 98.36 | 98.90 | 98.53 | 0.50% | 5,133,548 |