Get the Stockscreener App
100.42
0.98%
0.97
After Hours:
100.26
-0.16
-0.16%
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 April 14, 2026, is $100.42.
- 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 78.40% to $100.42 now.
- The 52-week high stock price for IYR is $101.80, representing a 1.37% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for IYR is $88.94, indicating a -11.43% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $100.5 | $99.11 | $1.41 | 5,567,644.0 | +0.98% |
| Apr 13, 2026 | $99.46 | $98.39 | $1.07 | 5,496,038.0 | +0.43% |
| Apr 10, 2026 | $99.35 | $98.59 | $0.755 | 3,862,104.0 | +0.12% |
| Apr 09, 2026 | $99.71 | $97.68 | $2.03 | 5,272,218.0 | +0.72% |
| Apr 08, 2026 | $98.32 | $97.54 | $0.78 | 6,736,362.0 | +1.79% |
| Apr 07, 2026 | $96.85 | $95.69 | $1.16 | 4,675,447.0 | +0.09% |
| Apr 06, 2026 | $96.70 | $95.74 | $0.96 | 5,031,028.0 | +0.12% |
| Apr 02, 2026 | $96.36 | $94.24 | $2.12 | 5,578,217.0 | +1.44% |
| Apr 01, 2026 | $95.26 | $94.34 | $0.915 | 10,908,979.0 | +0.34% |
| Mar 31, 2026 | $95.27 | $93.43 | $1.84 | 10,794,865.0 | +1.61% |
| Mar 30, 2026 | $94.33 | $92.72 | $1.61 | 7,500,742.0 | +0.49% |
| Mar 27, 2026 | $93.67 | $92.45 | $1.22 | 7,775,670.0 | -0.78% |
| Mar 26, 2026 | $94.16 | $92.93 | $1.22 | 7,424,237.0 | -0.16% |
| Mar 25, 2026 | $94.20 | $93.03 | $1.17 | 7,144,700.0 | +0.00% |
| Mar 24, 2026 | $94.45 | $93.20 | $1.25 | 8,477,776.0 | -0.66% |
| Mar 23, 2026 | $95.38 | $94.07 | $1.31 | 9,422,224.0 | +0.71% |
| Mar 20, 2026 | $96.49 | $92.98 | $3.50 | 12,516,670.0 | -3.13% |
| Mar 19, 2026 | $97.02 | $95.97 | $1.05 | 10,667,271.0 | -0.38% |
| Mar 18, 2026 | $98.08 | $96.79 | $1.29 | 8,020,767.0 | -1.56% |
| Mar 17, 2026 | $99.12 | $98.28 | $0.84 | 9,372,465.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $100.5 | $94.24 | $6.28 | 58,695,681.0 | +6.20% |
| Mar, 2026 | $101.8 | $92.45 | $9.35 | 209,444,111.0 | -6.64% |
| Feb, 2026 | $101.8 | $94.41 | $7.38 | 162,196,421.0 | +5.27% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):