Get the Stockscreener App
99.56
0.67%
0.635
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 February 12, 2026, is $99.56.
- 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 76.88% to $99.56 now.
- The 52-week high stock price for IYR is $99.73, representing a 0.17% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for IYR is $81.53, indicating a -18.11% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $100.8 | $98.76 | $2.07 | 14,396,506.0 | +0.68% |
| Feb 11, 2026 | $99.73 | $98.78 | $0.945 | 9,278,726.0 | -0.39% |
| Feb 10, 2026 | $99.56 | $98.00 | $1.56 | 7,610,354.0 | +1.28% |
| Feb 09, 2026 | $98.15 | $96.95 | $1.20 | 4,901,766.0 | +0.41% |
| Feb 06, 2026 | $97.77 | $96.66 | $1.11 | 6,130,643.0 | +1.58% |
| Feb 05, 2026 | $96.74 | $95.57 | $1.17 | 9,650,432.0 | -0.23% |
| Feb 04, 2026 | $96.80 | $95.20 | $1.59 | 10,554,474.0 | +1.43% |
| Feb 03, 2026 | $95.59 | $94.41 | $1.18 | 11,090,999.0 | -0.24% |
| Feb 02, 2026 | $96.64 | $95.19 | $1.45 | 10,083,063.0 | -1.02% |
| Jan 30, 2026 | $96.30 | $95.11 | $1.19 | 9,863,852.0 | -0.06% |
| Jan 29, 2026 | $96.39 | $95.03 | $1.36 | 7,187,578.0 | +1.25% |
| Jan 28, 2026 | $96.25 | $94.85 | $1.40 | 7,318,101.0 | -0.99% |
| Jan 27, 2026 | $96.19 | $95.57 | $0.62 | 6,107,861.0 | +0.09% |
| Jan 26, 2026 | $96.58 | $95.80 | $0.785 | 4,722,418.0 | -0.10% |
| Jan 23, 2026 | $96.14 | $95.33 | $0.815 | 4,415,184.0 | +0.29% |
| Jan 22, 2026 | $97.03 | $95.72 | $1.31 | 5,699,679.0 | -0.92% |
| Jan 21, 2026 | $97.25 | $95.94 | $1.31 | 12,408,646.0 | +0.25% |
| Jan 20, 2026 | $97.72 | $96.33 | $1.39 | 7,953,187.0 | -1.93% |
| Jan 16, 2026 | $98.46 | $96.73 | $1.73 | 7,222,434.0 | +1.32% |
| Jan 15, 2026 | $97.42 | $96.51 | $0.91 | 5,618,068.0 | +0.71% |
| Jan 14, 2026 | $96.38 | $95.38 | $1.00 | 6,288,525.0 | +0.96% |
| Jan 13, 2026 | $95.51 | $94.05 | $1.46 | 7,036,372.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $100.8 | $94.41 | $6.42 | 83,696,963.0 | +3.52% |
| 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% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):