Get the Stockscreener App
92.39
1.82%
1.65
After Hours:
92.46
0.07
+0.08%
Ishares U S Real Estate Etf Stock (IYR) Price History
The historical daily chart and data for Ishares U S Real Estate Etf stock (IYR), show that the latest closing stock price as of December 20, 2024, is $92.39.
- Ishares U S Real Estate Etf all-time high stock price is $116.89, occurred on December 31, 2021.
- The lowest Ishares U S Real Estate Etf stock price recorded was $56.29 on March 23, 2020. Since then, Ishares U S Real Estate Etf's stock price has risen over 64.13% to $92.39 now.
- The 52-week high stock price for IYR is $104.04, representing a 12.61% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for IYR is $81.25, indicating a -12.06% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Ishares U S Real Estate Etf (IYR) stock in the beginning of 2023 was $115.27. The stock closed the year at $84.19, a loss of over -26.96% for the year.
The table below shows more information about IYR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $93.38 | $91.00 | $2.38 | 14,181,378.0 | +1.82% |
| Dec 19, 2024 | $93.11 | $90.68 | $2.43 | 12,685,666.0 | -1.53% |
| Dec 18, 2024 | $96.28 | $92.15 | $4.13 | 9,460,885.0 | -4.07% |
| Dec 17, 2024 | $96.92 | $95.76 | $1.16 | 3,853,583.0 | -1.30% |
| Dec 16, 2024 | $98.50 | $97.27 | $1.23 | 4,511,641.0 | -0.29% |
| Dec 13, 2024 | $98.18 | $97.54 | $0.64 | 5,141,591.0 | -0.42% |
| Dec 12, 2024 | $99.09 | $97.96 | $1.13 | 4,407,654.0 | -0.19% |
| Dec 11, 2024 | $98.91 | $97.89 | $1.02 | 3,641,118.0 | -0.18% |
| Dec 10, 2024 | $99.93 | $98.10 | $1.83 | 5,807,418.0 | -1.58% |
| Dec 09, 2024 | $100.2 | $99.59 | $0.63 | 3,732,920.0 | +0.28% |
| Dec 06, 2024 | $100.4 | $99.19 | $1.17 | 2,794,332.0 | -0.03% |
| Dec 05, 2024 | $99.85 | $99.19 | $0.66 | 2,954,195.0 | -0.31% |
| Dec 04, 2024 | $100.4 | $99.51 | $0.87 | 2,537,138.0 | -0.33% |
| Dec 03, 2024 | $101.2 | $100.2 | $1.00 | 4,252,391.0 | -0.57% |
| Dec 02, 2024 | $101.9 | $100.6 | $1.36 | 7,205,786.0 | -1.34% |
| Nov 29, 2024 | $103.3 | $102.2 | $1.04 | 4,565,752.0 | -0.54% |
| Nov 27, 2024 | $103.5 | $102.6 | $0.82 | 4,085,009.0 | +0.77% |
| Nov 26, 2024 | $102.3 | $101.2 | $1.09 | 3,043,100.0 | +0.31% |
| Nov 25, 2024 | $102.2 | $100.9 | $1.29 | 5,107,176.0 | +1.39% |
| Nov 22, 2024 | $100.5 | $99.93 | $0.60 | 3,395,391.0 | +0.74% |
Ishares U S Real Estate Etf Stock (IYR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Real Estate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Real Estate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Real Estate Etf Stock (IYR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.9 | $90.68 | $11.25 | 101,349,074.0 | -9.70% |
| Nov, 2024 | $103.5 | $96.06 | $7.40 | 111,770,048.0 | +4.07% |
| Oct, 2024 | $102.3 | $97.74 | $4.58 | 117,656,748.0 | -3.49% |
| Sep, 2024 | $104.0 | $98.62 | $5.42 | 111,608,181.0 | +2.35% |
| Aug, 2024 | $99.69 | $92.49 | $7.20 | 121,447,675.0 | +5.40% |
| Jul, 2024 | $95.50 | $86.38 | $9.12 | 100,307,334.0 | +7.62% |
| Jun, 2024 | $88.59 | $85.56 | $3.03 | 77,396,937.0 | +1.23% |
| May, 2024 | $88.73 | $82.38 | $6.36 | 135,996,694.0 | +4.93% |
| Apr, 2024 | $90.04 | $81.25 | $8.79 | 144,000,251.0 | -8.12% |
| Mar, 2024 | $91.20 | $87.02 | $4.18 | 134,240,361.0 | +1.47% |
| Feb, 2024 | $88.98 | $84.24 | $4.75 | 146,252,950.0 | +2.13% |
| Jan, 2024 | $92.32 | $86.53 | $5.78 | 125,176,883.0 | -5.10% |
Ishares U S Real Estate Etf Stock (IYR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.85 | $84.28 | $8.57 | 163,078,562.0 | +8.06% |
| Nov, 2023 | $84.69 | $74.94 | $9.75 | 153,510,397.0 | +12.29% |
| Oct, 2023 | $79.82 | $72.88 | $6.94 | 193,361,970.0 | -3.60% |
| Sep, 2023 | $86.10 | $76.75 | $9.35 | 125,952,044.0 | -8.44% |
| Aug, 2023 | $88.22 | $81.75 | $6.47 | 122,252,419.0 | -3.08% |
| Jul, 2023 | $90.34 | $85.27 | $5.07 | 125,855,906.0 | +1.74% |
| Jun, 2023 | $87.04 | $81.36 | $5.68 | 128,579,724.0 | +5.24% |
| May, 2023 | $85.89 | $79.94 | $5.95 | 123,405,169.0 | -4.03% |
| Apr, 2023 | $86.05 | $82.50 | $3.55 | 140,260,429.0 | +0.92% |
| Mar, 2023 | $88.78 | $78.11 | $10.67 | 217,965,093.0 | -2.49% |
| Feb, 2023 | $96.02 | $86.56 | $9.45 | 115,078,876.0 | -5.96% |
| Jan, 2023 | $92.67 | $83.42 | $9.25 | 108,031,678.0 | +9.98% |
Ishares U S Real Estate Etf Stock (IYR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $90.47 | $82.28 | $8.19 | 127,057,564.0 | -5.58% |
| Nov, 2022 | $89.22 | $80.01 | $9.21 | 125,078,219.0 | +6.17% |
| Oct, 2022 | $85.20 | $75.66 | $9.54 | 169,332,067.0 | +3.16% |
| Sep, 2022 | $98.38 | $80.09 | $18.29 | 174,272,114.0 | -13.62% |
| Aug, 2022 | $103.4 | $93.95 | $9.41 | 108,616,735.0 | -5.86% |
| Jul, 2022 | $100.5 | $90.40 | $10.06 | 108,949,774.0 | +8.86% |
| Jun, 2022 | $99.74 | $86.57 | $13.17 | 159,655,452.0 | -7.22% |
| May, 2022 | $104.4 | $92.89 | $11.47 | 213,489,069.0 | -4.44% |
| Apr, 2022 | $113.1 | $103.5 | $9.68 | 176,864,209.0 | -4.13% |
| Mar, 2022 | $110.3 | $100.8 | $9.49 | 180,118,114.0 | +6.42% |
| Feb, 2022 | $107.7 | $97.05 | $10.66 | 179,039,493.0 | -4.59% |
| Jan, 2022 | $116.8 | $100.8 | $15.95 | 220,695,165.0 | -8.23% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):