Get the Stockscreener App
93.62
0.12%
-0.11
After Hours:
93.98
0.36
+0.38%
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 May 28, 2025, is $93.62.
- 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 66.32% to $93.62 now.
- The 52-week high stock price for IYR is $104.04, representing a 11.13% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for IYR is $81.53, indicating a -12.91% 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $93.83 | $93.03 | $0.80 | 4,904,093.0 | -0.12% |
| May 27, 2025 | $93.94 | $92.65 | $1.29 | 5,006,404.0 | +1.65% |
| May 23, 2025 | $92.50 | $91.62 | $0.88 | 4,419,442.0 | +0.08% |
| May 22, 2025 | $92.70 | $91.40 | $1.30 | 4,597,274.0 | -0.41% |
| May 21, 2025 | $94.77 | $92.43 | $2.34 | 6,445,864.0 | -2.70% |
| May 20, 2025 | $95.45 | $94.83 | $0.625 | 3,630,390.0 | -0.53% |
| May 19, 2025 | $95.67 | $94.54 | $1.13 | 3,844,463.0 | +0.12% |
| May 16, 2025 | $95.56 | $94.17 | $1.39 | 5,224,668.0 | +1.26% |
| May 15, 2025 | $94.35 | $92.92 | $1.43 | 4,540,696.0 | +1.76% |
| May 14, 2025 | $93.17 | $92.23 | $0.94 | 5,887,342.0 | -0.89% |
| May 13, 2025 | $94.80 | $93.16 | $1.64 | 5,818,089.0 | -1.23% |
| May 12, 2025 | $95.52 | $94.16 | $1.36 | 4,655,316.0 | +0.31% |
| May 09, 2025 | $94.63 | $93.62 | $1.00 | 2,415,727.0 | +0.67% |
| May 08, 2025 | $94.71 | $93.47 | $1.24 | 4,589,324.0 | -0.44% |
| May 07, 2025 | $94.94 | $93.99 | $0.95 | 3,816,207.0 | -0.01% |
| May 06, 2025 | $94.89 | $93.71 | $1.18 | 3,699,623.0 | -0.74% |
| May 05, 2025 | $95.40 | $94.33 | $1.07 | 2,705,558.0 | -0.11% |
| May 02, 2025 | $95.36 | $94.61 | $0.75 | 5,046,464.0 | +1.08% |
| May 01, 2025 | $94.75 | $93.30 | $1.45 | 4,075,592.0 | +0.28% |
| Apr 30, 2025 | $94.00 | $92.06 | $1.94 | 5,936,011.0 | +0.34% |
| Apr 29, 2025 | $93.75 | $92.48 | $1.27 | 3,685,562.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $95.67 | $91.40 | $4.27 | 90,226,629.0 | -0.07% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):