Get the Stockscreener App
99.53
0.11%
0.07
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 June 02, 2026, is $99.53.
- 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 76.82% to $99.53 now.
- The 52-week high stock price for IYR is $103.64, representing a 4.12% increase from the current share price, occurred on May 27, 2026.
- The 52-week low stock price for IYR is $92.45, indicating a -7.11% decrease from the current share price, occurred on March 27, 2026.
- 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 |
|---|---|---|---|---|---|
| Jun 02, 2026 | $100.0 | $99.45 | $0.575 | 734,106.0 | +0.01% |
| Jun 01, 2026 | $100.9 | $99.60 | $1.34 | 7,727,812.0 | -1.80% |
| May 29, 2026 | $102.1 | $101.0 | $1.10 | 6,496,563.0 | -0.86% |
| May 28, 2026 | $103.0 | $102.1 | $0.955 | 4,054,771.0 | -0.47% |
| May 27, 2026 | $103.6 | $102.8 | $0.855 | 4,303,324.0 | -0.32% |
| May 26, 2026 | $103.5 | $102.7 | $0.745 | 5,573,899.0 | +0.39% |
| May 22, 2026 | $103.2 | $102.0 | $1.17 | 4,141,011.0 | +0.16% |
| May 21, 2026 | $102.7 | $101.4 | $1.30 | 4,859,113.0 | +0.15% |
| May 20, 2026 | $102.4 | $101.1 | $1.33 | 3,865,389.0 | +1.14% |
| May 19, 2026 | $101.5 | $100.4 | $1.15 | 5,230,656.0 | +0.35% |
| May 18, 2026 | $101.2 | $100.0 | $1.15 | 5,182,801.0 | +1.11% |
| May 15, 2026 | $101.1 | $99.69 | $1.42 | 7,682,940.0 | -1.51% |
| May 14, 2026 | $102.5 | $101.3 | $1.19 | 6,669,765.0 | -0.67% |
| May 13, 2026 | $102.5 | $101.5 | $0.93 | 9,262,457.0 | -0.82% |
| May 12, 2026 | $103.1 | $102.2 | $0.9675 | 5,794,115.0 | +0.01% |
| May 11, 2026 | $103.5 | $102.5 | $0.995 | 4,117,919.0 | +0.07% |
| May 08, 2026 | $103.3 | $102.7 | $0.645 | 4,273,200.0 | +0.20% |
| May 07, 2026 | $103.3 | $102.0 | $1.28 | 4,534,167.0 | -0.70% |
| May 06, 2026 | $103.6 | $102.5 | $1.09 | 4,317,465.0 | +1.31% |
| May 05, 2026 | $102.2 | $101.2 | $0.975 | 3,470,116.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $100.9 | $99.45 | $1.49 | 8,461,918.0 | -1.79% |
| May, 2026 | $103.6 | $99.69 | $3.95 | 103,008,936.0 | -1.17% |
| Apr, 2026 | $103.3 | $94.24 | $9.08 | 115,933,197.0 | +8.53% |
| 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% |
0.13%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):