Get the Stockscreener App
94.70
0.19%
-0.185
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 12, 2025, is $94.70.
- 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 68.24% to $94.70 now.
- The 52-week high stock price for IYR is $99.55, representing a 5.12% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for IYR is $81.53, indicating a -13.91% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares U S Real Estate Etf (IYR) stock in the beginning of 2024 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 12, 2025 | $95.65 | $94.51 | $1.14 | 3,622,949.0 | -0.19% |
| Dec 11, 2025 | $95.26 | $94.57 | $0.69 | 6,906,689.0 | +0.40% |
| Dec 10, 2025 | $95.12 | $94.32 | $0.805 | 6,017,913.0 | +0.37% |
| Dec 09, 2025 | $95.44 | $94.11 | $1.33 | 6,313,803.0 | -0.52% |
| Dec 08, 2025 | $95.44 | $94.61 | $0.83 | 7,449,057.0 | -0.86% |
| Dec 05, 2025 | $95.93 | $95.27 | $0.66 | 5,871,681.0 | -0.06% |
| Dec 04, 2025 | $96.19 | $95.42 | $0.78 | 5,823,038.0 | -0.25% |
| Dec 03, 2025 | $95.96 | $95.30 | $0.665 | 5,544,689.0 | +0.29% |
| Dec 02, 2025 | $96.16 | $95.14 | $1.02 | 7,737,192.0 | -0.31% |
| Dec 01, 2025 | $96.36 | $95.73 | $0.63 | 7,769,126.0 | -1.15% |
| Nov 28, 2025 | $97.18 | $96.41 | $0.77 | 4,498,338.0 | +0.39% |
| Nov 26, 2025 | $97.03 | $95.81 | $1.22 | 5,230,851.0 | +0.45% |
| Nov 25, 2025 | $96.47 | $95.45 | $1.02 | 10,648,761.0 | +0.93% |
| Nov 24, 2025 | $95.35 | $94.52 | $0.835 | 6,107,277.0 | +0.14% |
| Nov 21, 2025 | $95.41 | $93.80 | $1.61 | 9,452,140.0 | +1.54% |
| Nov 20, 2025 | $95.06 | $93.60 | $1.46 | 7,563,033.0 | -0.34% |
| Nov 19, 2025 | $94.72 | $93.62 | $1.09 | 5,479,289.0 | -0.77% |
| Nov 18, 2025 | $94.90 | $93.98 | $0.92 | 8,585,290.0 | +0.47% |
| Nov 17, 2025 | $95.24 | $93.99 | $1.25 | 5,851,867.0 | -0.67% |
| Nov 14, 2025 | $95.09 | $94.38 | $0.71 | 6,140,285.0 | +0.23% |
| Nov 13, 2025 | $95.72 | $94.54 | $1.18 | 7,830,913.0 | -1.22% |
| Nov 12, 2025 | $96.48 | $95.80 | $0.69 | 7,551,224.0 | -0.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $96.36 | $94.11 | $2.25 | 63,056,137.0 | -2.27% |
| 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% |
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% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):