Get the Stockscreener App
99.74
0.79%
0.83
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 November 21, 2024, is $99.74.
- 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 77.19% to $99.74 now.
- The 52-week high stock price for IYR is $104.04, representing a 4.31% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for IYR is $81.25, indicating a -18.54% 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $99.92 | $98.63 | $1.30 | 2,748,795.0 | +0.85% |
| Nov 20, 2024 | $99.07 | $98.13 | $0.94 | 4,304,987.0 | -0.21% |
| Nov 19, 2024 | $99.32 | $97.89 | $1.43 | 5,331,654.0 | +0.53% |
| Nov 18, 2024 | $98.62 | $97.18 | $1.44 | 4,723,832.0 | +0.82% |
| Nov 15, 2024 | $97.99 | $96.96 | $1.03 | 6,769,097.0 | +0.11% |
| Nov 14, 2024 | $98.54 | $97.56 | $0.98 | 6,712,201.0 | -0.88% |
| Nov 13, 2024 | $99.41 | $98.43 | $0.98 | 4,797,668.0 | +0.68% |
| Nov 12, 2024 | $99.33 | $97.89 | $1.44 | 7,725,247.0 | -1.35% |
| Nov 11, 2024 | $100.4 | $99.18 | $1.19 | 3,710,519.0 | -0.66% |
| Nov 08, 2024 | $100.2 | $98.58 | $1.58 | 7,281,910.0 | +1.64% |
| Nov 07, 2024 | $98.57 | $97.34 | $1.23 | 7,766,584.0 | +1.24% |
| Nov 06, 2024 | $99.31 | $96.06 | $3.25 | 10,190,318.0 | -2.52% |
| Nov 05, 2024 | $99.60 | $97.47 | $2.13 | 5,053,253.0 | +1.36% |
| Nov 04, 2024 | $98.53 | $97.55 | $0.98 | 3,914,027.0 | +1.08% |
| Nov 01, 2024 | $99.10 | $97.16 | $1.94 | 9,474,034.0 | -1.13% |
| Oct 31, 2024 | $99.77 | $98.24 | $1.53 | 7,699,498.0 | -1.70% |
| Oct 30, 2024 | $100.7 | $99.53 | $1.20 | 5,902,547.0 | +0.48% |
| Oct 29, 2024 | $100.5 | $99.26 | $1.29 | 7,019,194.0 | -0.93% |
| Oct 28, 2024 | $101.5 | $100.3 | $1.17 | 4,457,744.0 | +0.26% |
| Oct 25, 2024 | $102.2 | $100.1 | $2.04 | 4,393,997.0 | -0.95% |
| Oct 24, 2024 | $101.7 | $101.0 | $0.76 | 3,482,495.0 | +0.25% |
| Oct 23, 2024 | $101.1 | $99.67 | $1.41 | 5,439,738.0 | +0.90% |
| Oct 22, 2024 | $100.4 | $99.44 | $1.00 | 5,203,716.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $100.4 | $96.06 | $4.31 | 90,504,126.0 | +1.47% |
| 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% |
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):