Get the Stockscreener App
94.67
0.83%
0.78
Pre-market:
95.02
0.35
+0.37%
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 October 08, 2026, is $94.67.
- 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 68.18% to $94.67 now.
- The 52-week high stock price for IYR is $108.17, representing a 14.26% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for IYR is $92.45, indicating a -2.34% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Ishares U S Real Estate Etf (IYR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Oct 08, 2026 | $94.88 | $93.29 | $1.58 | 7,448,935.0 | +0.83% |
| Oct 07, 2026 | $95.34 | $93.85 | $1.49 | 6,691,748.0 | -1.44% |
| Oct 06, 2026 | $95.67 | $94.49 | $1.18 | 5,402,942.0 | +0.95% |
| Oct 05, 2026 | $94.97 | $93.93 | $1.04 | 6,474,459.0 | -0.43% |
| Oct 02, 2026 | $95.81 | $94.63 | $1.18 | 6,031,074.0 | +0.32% |
| Oct 01, 2026 | $94.86 | $93.81 | $1.05 | 8,696,219.0 | -0.60% |
| Sep 30, 2026 | $96.64 | $94.97 | $1.67 | 6,758,054.0 | -1.12% |
| Sep 29, 2026 | $96.56 | $95.51 | $1.05 | 5,465,568.0 | -0.04% |
| Sep 28, 2026 | $97.03 | $95.85 | $1.18 | 5,870,925.0 | -0.49% |
| Sep 25, 2026 | $97.22 | $96.08 | $1.14 | 7,124,506.0 | -0.19% |
| Sep 24, 2026 | $97.77 | $96.74 | $1.03 | 7,528,839.0 | -0.44% |
| Sep 23, 2026 | $98.47 | $97.13 | $1.34 | 5,499,128.0 | -1.46% |
| Sep 22, 2026 | $99.05 | $98.52 | $0.53 | 3,369,534.0 | -0.22% |
| Sep 21, 2026 | $99.03 | $98.25 | $0.78 | 5,096,797.0 | +0.92% |
| Sep 18, 2026 | $98.63 | $97.95 | $0.68 | 5,875,754.0 | -0.95% |
| Sep 17, 2026 | $99.47 | $98.73 | $0.735 | 4,804,371.0 | +0.29% |
| Sep 16, 2026 | $100.2 | $98.12 | $2.13 | 6,776,569.0 | -0.66% |
| Sep 15, 2026 | $99.65 | $98.58 | $1.07 | 7,251,483.0 | -0.97% |
| Sep 14, 2026 | $101.3 | $99.88 | $1.47 | 5,464,344.0 | -0.47% |
| Sep 11, 2026 | $101.1 | $100.3 | $0.78 | 6,289,547.0 | +0.78% |
| Sep 10, 2026 | $101.3 | $99.80 | $1.53 | 9,297,977.0 | -0.93% |
| Sep 09, 2026 | $102.1 | $100.8 | $1.28 | 6,462,324.0 | -1.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $95.81 | $93.29 | $2.52 | 48,194,312.0 | -0.39% |
| Sep, 2026 | $103.2 | $94.97 | $8.20 | 126,283,567.0 | -7.40% |
| Aug, 2026 | $105.9 | $102.1 | $3.81 | 96,661,043.0 | -2.31% |
| Jul, 2026 | $108.2 | $102.2 | $6.00 | 113,806,491.0 | +2.75% |
| Jun, 2026 | $104.8 | $99.18 | $5.59 | 134,745,081.0 | +0.81% |
| May, 2026 | $103.6 | $99.69 | $3.95 | 103,008,936.0 | -1.17% |
| Apr, 2026 | $103.3 | $94.24 | $9.08 | 115,933,197.0 | +8.53% |
| Mar, 2026 | $101.8 | $92.45 | $9.35 | 209,444,111.0 | -6.64% |
| Feb, 2026 | $101.8 | $94.41 | $7.38 | 162,196,421.0 | +5.27% |
| Jan, 2026 | $98.46 | $93.24 | $5.22 | 140,013,656.0 | +2.47% |
Ishares U S Real Estate Etf Stock (IYR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $96.36 | $92.68 | $3.68 | 124,664,973.0 | -2.26% |
| Nov, 2025 | $97.18 | $93.32 | $3.86 | 132,416,914.0 | +2.37% |
| Oct, 2025 | $98.73 | $93.57 | $5.17 | 151,341,772.0 | -2.49% |
| Sep, 2025 | $98.60 | $95.50 | $3.09 | 141,490,888.0 | -0.57% |
| Aug, 2025 | $98.18 | $93.64 | $4.54 | 154,583,930.0 | +2.91% |
| Jul, 2025 | $98.17 | $94.47 | $3.70 | 147,529,952.0 | +0.12% |
| Jun, 2025 | $96.56 | $92.86 | $3.69 | 112,622,693.0 | +0.24% |
| May, 2025 | $95.67 | $91.40 | $4.27 | 96,523,575.0 | +0.91% |
| Apr, 2025 | $96.39 | $81.53 | $14.86 | 147,193,872.0 | -2.15% |
| Mar, 2025 | $99.55 | $92.61 | $6.94 | 101,016,203.0 | -2.70% |
| Feb, 2025 | $98.53 | $93.09 | $5.44 | 77,640,537.0 | +3.79% |
| Jan, 2025 | $96.16 | $89.19 | $6.97 | 110,533,661.0 | +1.89% |
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 | 107,824,716.0 | -9.80% |
| 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% |
1.20%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):