IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	94.08	95.09	93.76	94.13	94.13	0.18%	6,663,500
Jun 26, 2025	94.29	94.29	92.87	93.96	93.96	-0.12%	11,713,659
Jun 25, 2025	95.73	95.74	93.97	94.07	94.07	-2.26%	8,770,448
Jun 24, 2025	95.98	96.56	95.48	96.25	96.25	0.40%	4,600,166
Jun 23, 2025	94.64	95.95	94.55	95.87	95.87	1.40%	4,798,219
Jun 20, 2025	94.89	95.34	94.36	94.55	94.55	-	5,587,505
Jun 18, 2025	94.42	95.24	94.01	94.55	94.55	0.33%	4,267,902
Jun 17, 2025	94.56	94.84	93.89	94.24	94.24	-0.37%	4,366,004
Jun 16, 2025	95.02	95.75	94.28	94.59	94.59	-0.49%	6,212,024
Jun 13, 2025	95.27	95.75	94.42	95.06	94.57	-0.88%	5,740,505
Jun 12, 2025	95.28	96.00	95.21	95.90	95.40	0.51%	3,829,374
Jun 11, 2025	96.11	96.40	95.03	95.41	94.91	-0.52%	3,757,315
Jun 10, 2025	95.35	95.94	95.14	95.91	95.41	0.89%	5,631,228
Jun 9, 2025	94.83	95.62	94.34	95.06	94.57	0.11%	6,155,008
Jun 6, 2025	95.12	95.42	94.47	94.96	94.47	0.41%	3,818,037
Jun 5, 2025	94.86	95.09	94.11	94.57	94.08	-0.08%	4,965,573
Jun 4, 2025	94.51	95.00	93.89	94.65	94.16	0.26%	4,015,623
Jun 3, 2025	94.25	94.50	93.56	94.40	93.91	-0.20%	5,601,083
Jun 2, 2025	93.94	94.65	92.93	94.59	94.10	0.05%	6,435,759
May 30, 2025	94.08	94.75	93.58	94.54	94.05	0.11%	4,972,233
May 29, 2025	93.72	94.88	93.51	94.44	93.95	0.88%	6,237,519
May 28, 2025	93.83	93.83	93.03	93.62	93.13	-0.12%	4,906,221
May 27, 2025	93.02	93.94	92.65	93.73	93.24	1.65%	5,008,213
May 23, 2025	92.01	92.50	91.62	92.21	91.73	0.08%	4,421,580
May 22, 2025	92.66	92.70	91.40	92.14	91.66	-0.41%	4,599,211
May 21, 2025	94.47	94.77	92.43	92.52	92.04	-2.70%	6,449,908
May 20, 2025	95.02	95.45	94.83	95.09	94.60	-0.53%	3,631,612
May 19, 2025	94.61	95.68	94.54	95.60	95.10	0.12%	3,846,963
May 16, 2025	94.62	95.57	94.17	95.49	94.99	1.26%	5,230,490
May 15, 2025	93.03	94.35	92.92	94.30	93.81	1.76%	4,542,790
May 14, 2025	93.17	93.17	92.23	92.67	92.19	-0.89%	5,890,805
May 13, 2025	94.68	94.80	93.16	93.50	93.01	-1.23%	5,842,409
May 12, 2025	95.52	95.52	94.16	94.66	94.17	0.31%	4,657,985
May 9, 2025	93.95	94.63	93.63	94.37	93.88	0.67%	2,418,436
May 8, 2025	94.63	94.71	93.47	93.74	93.25	-0.44%	4,592,391
May 7, 2025	94.49	94.94	93.99	94.15	93.66	-0.01%	3,820,943
May 6, 2025	94.36	94.89	93.71	94.16	93.67	-0.74%	4,355,516
May 5, 2025	94.72	95.40	94.33	94.86	94.37	-0.11%	2,706,511
May 2, 2025	94.97	95.36	94.61	94.96	94.47	1.08%	5,053,983
May 1, 2025	94.06	94.75	93.30	93.95	93.46	0.28%	4,079,843
Apr 30, 2025	92.80	94.00	92.06	93.69	93.20	0.34%	5,940,156
Apr 29, 2025	92.63	93.75	92.48	93.37	92.88	0.67%	3,690,223
Apr 28, 2025	92.12	92.94	91.87	92.75	92.27	0.64%	4,228,458
Apr 25, 2025	92.39	92.55	91.54	92.16	91.68	-0.18%	3,888,977
Apr 24, 2025	92.11	93.03	91.59	92.33	91.85	0.36%	4,960,219
Apr 23, 2025	92.90	93.80	91.46	92.00	91.52	0.14%	4,844,869
Apr 22, 2025	91.25	92.25	90.89	91.87	91.39	2.00%	4,494,040
Apr 21, 2025	91.15	91.35	88.95	90.07	89.60	-2.02%	6,216,415
Apr 17, 2025	90.74	92.69	90.74	91.93	91.45	1.48%	4,316,492
Apr 16, 2025	91.06	91.82	90.00	90.59	90.12	-0.13%	4,521,852