iShares U.S. Real Estate ETF (IYR) Historical Stock Data

93.02 ↓0.31 (-0.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IYR is down -0.11% a day on average. There have been 12 days where iShares U.S. Real Estate ETF closed green and 18 days where IYR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	93.15	93.02	↓$0.13 (-0.14%)	92.99	93.65	7.17M
2025-12-18	94.27	93.33	↓$0.94 (-1.00%)	93.25	94.46	6.72M
2025-12-17	93.48	93.85	↑$0.37 (0.40%)	93.42	94.19	6.64M
2025-12-16	94.33	93.42	↓$0.91 (-0.96%)	93.31	94.51	5.75M
2025-12-15	95.14	95.08	↓$0.06 (-0.06%)	94.39	95.29	5.49M
2025-12-12	95.34	94.76	↓$0.58 (-0.61%)	94.52	95.64	6.31M
2025-12-11	94.76	94.89	↑$0.13 (0.14%)	94.57	95.26	6.72M
2025-12-10	94.55	94.51	↓$0.04 (-0.04%)	94.34	95.12	5.75M
2025-12-09	94.96	94.16	↓$0.80 (-0.84%)	94.11	95.44	6.04M
2025-12-08	95.44	94.65	↓$0.79 (-0.83%)	94.61	95.44	7.61M
2025-12-05	95.40	95.47	↑$0.07 (0.07%)	95.29	95.93	5.59M
2025-12-04	95.60	95.53	↓$0.07 (-0.07%)	95.42	96.20	4.89M
2025-12-03	95.48	95.77	↑$0.29 (0.30%)	95.30	95.96	5.23M
2025-12-02	96.00	95.49	↓$0.51 (-0.53%)	95.14	96.16	5.97M
2025-12-01	95.97	95.79	↓$0.18 (-0.19%)	95.73	96.33	7.36M
2025-11-28	96.41	96.90	↑$0.49 (0.51%)	96.41	97.18	4.51M
2025-11-26	95.84	96.52	↑$0.68 (0.71%)	95.81	97.03	4.56M
2025-11-25	95.51	96.09	↑$0.58 (0.61%)	95.45	96.47	10.67M
2025-11-24	95.14	95.20	↑$0.06 (0.06%)	94.52	95.34	5.36M
2025-11-21	94.11	95.07	↑$0.96 (1.02%)	93.85	95.41	9M
2025-11-20	94.53	93.63	↓$0.90 (-0.95%)	93.60	95.06	6.96M
2025-11-19	94.65	93.95	↓$0.70 (-0.74%)	93.63	94.71	5.19M
2025-11-18	94.24	94.68	↑$0.44 (0.47%)	93.98	94.90	7.52M
2025-11-17	95.24	94.24	↓$1.00 (-1.05%)	94.00	95.24	5.79M
2025-11-14	95.02	94.88	↓$0.14 (-0.15%)	94.38	95.09	6.15M
2025-11-13	95.42	94.66	↓$0.76 (-0.80%)	94.54	95.73	7.84M
2025-11-12	96.04	95.83	↓$0.21 (-0.22%)	95.80	96.49	7.55M
2025-11-11	96.01	96.62	↑$0.61 (0.64%)	95.88	96.66	7.03M
2025-11-10	95.51	95.49	↓$0.02 (-0.02%)	94.94	95.90	6.17M
2025-11-07	94.63	95.67	↑$1.04 (1.10%)	94.46	95.69	6.54M