Get the Stockscreener App
105.14
0.02%
0.02
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 August 05, 2026, is $105.14.
- 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 86.78% to $105.14 now.
- The 52-week high stock price for IYR is $107.37, representing a 2.12% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for IYR is $92.45, indicating a -12.07% 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 |
|---|---|---|---|---|---|
| Aug 05, 2026 | $105.5 | $104.1 | $1.37 | 5,897,963.0 | +0.02% |
| Aug 04, 2026 | $105.2 | $103.5 | $1.77 | 8,135,451.0 | -0.10% |
| Aug 03, 2026 | $105.8 | $104.7 | $1.10 | 4,678,788.0 | +0.16% |
| Jul 31, 2026 | $105.8 | $104.5 | $1.30 | 5,334,365.0 | -0.58% |
| Jul 30, 2026 | $107.2 | $104.7 | $2.53 | 6,438,019.0 | -1.25% |
| Jul 29, 2026 | $107.6 | $106.5 | $1.14 | 6,529,183.0 | -0.23% |
| Jul 28, 2026 | $108.2 | $107.2 | $0.95 | 5,282,298.0 | +0.58% |
| Jul 27, 2026 | $107.3 | $106.4 | $0.88 | 3,665,910.0 | -0.34% |
| Jul 24, 2026 | $107.3 | $105.5 | $1.81 | 7,870,411.0 | +2.19% |
| Jul 23, 2026 | $105.4 | $104.4 | $1.00 | 4,653,776.0 | -0.23% |
| Jul 22, 2026 | $105.9 | $104.8 | $1.08 | 3,325,612.0 | -0.54% |
| Jul 21, 2026 | $105.9 | $105.1 | $0.77 | 4,580,507.0 | -0.03% |
| Jul 20, 2026 | $106.2 | $105.1 | $1.11 | 3,918,962.0 | -0.51% |
| Jul 17, 2026 | $107.4 | $105.6 | $1.76 | 5,213,725.0 | -0.15% |
| Jul 16, 2026 | $106.3 | $104.1 | $2.23 | 5,251,340.0 | +2.33% |
| Jul 15, 2026 | $105.0 | $103.5 | $1.51 | 5,590,175.0 | +0.23% |
| Jul 14, 2026 | $104.2 | $103.4 | $0.86 | 4,142,571.0 | -0.31% |
| Jul 13, 2026 | $104.5 | $103.4 | $1.03 | 5,043,090.0 | +0.57% |
| Jul 10, 2026 | $103.7 | $102.4 | $1.31 | 4,833,239.0 | +0.31% |
| Jul 09, 2026 | $103.6 | $102.7 | $0.925 | 4,756,966.0 | +0.20% |
| Jul 08, 2026 | $104.4 | $102.7 | $1.66 | 5,415,485.0 | -1.65% |
| Jul 07, 2026 | $105.2 | $103.7 | $1.48 | 4,610,358.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $105.8 | $103.5 | $2.37 | 24,610,165.0 | +0.08% |
| Jul, 2026 | $108.2 | $102.2 | $6.00 | 113,806,491.0 | +2.75% |
| Jun, 2026 | $104.8 | $99.18 | $5.59 | 134,745,081.0 | +0.81% |
| 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% |
0.40%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):