Get the Stockscreener App
94.17
0.39%
0.28
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 January 02, 2026, is $94.17.
- 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 67.29% to $94.17 now.
- The 52-week high stock price for IYR is $99.55, representing a 5.71% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for IYR is $81.53, indicating a -13.42% 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 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $94.30 | $93.24 | $1.06 | 4,260,752.0 | +0.30% |
| Dec 31, 2025 | $94.71 | $93.87 | $0.84 | 4,906,396.0 | -0.87% |
| Dec 30, 2025 | $94.75 | $94.36 | $0.385 | 3,499,332.0 | +0.22% |
| Dec 29, 2025 | $94.79 | $94.23 | $0.555 | 5,125,047.0 | +0.19% |
| Dec 26, 2025 | $94.38 | $93.88 | $0.50 | 2,601,679.0 | +0.11% |
| Dec 24, 2025 | $94.35 | $93.61 | $0.74 | 2,929,997.0 | +0.73% |
| Dec 23, 2025 | $93.71 | $93.20 | $0.51 | 5,783,676.0 | -0.07% |
| Dec 22, 2025 | $93.73 | $92.68 | $1.05 | 6,032,609.0 | +0.63% |
| Dec 19, 2025 | $93.65 | $92.99 | $0.66 | 7,149,001.0 | -0.33% |
| Dec 18, 2025 | $94.46 | $93.25 | $1.21 | 6,665,064.0 | -0.55% |
| Dec 17, 2025 | $94.19 | $93.32 | $0.87 | 6,615,318.0 | +0.46% |
| Dec 16, 2025 | $94.51 | $93.31 | $1.20 | 6,312,308.0 | -1.75% |
| Dec 15, 2025 | $95.29 | $94.38 | $0.91 | 5,771,071.0 | +0.34% |
| Dec 12, 2025 | $95.65 | $94.51 | $1.14 | 6,746,683.0 | -0.14% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $94.30 | $93.24 | $1.06 | 4,260,752.0 | +0.30% |
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% |
1.03%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):