iShares US Real Estate ET... (IYR)
AMEX: IYR
· Real-Time Price · USD
97.98
-0.48 (-0.49%)
At close: Sep 12, 2025, 3:59 PM
98.42
0.45%
After-hours: Sep 12, 2025, 05:53 PM EDT
IYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 98.32 | 98.51 | 97.88 | 97.99 | 97.99 | -0.48% | 4,853,455 |
| Sep 11, 2025 | 97.06 | 98.60 | 97.02 | 98.46 | 98.46 | 1.64% | 7,086,612 |
| Sep 10, 2025 | 97.10 | 97.60 | 96.73 | 96.87 | 96.87 | -0.14% | 5,687,619 |
| Sep 9, 2025 | 97.03 | 97.07 | 96.62 | 97.01 | 97.01 | -0.19% | 6,814,000 |
| Sep 8, 2025 | 96.60 | 97.23 | 96.43 | 97.19 | 97.19 | -0.58% | 9,730,400 |
| Sep 5, 2025 | 97.38 | 98.26 | 97.13 | 97.76 | 97.76 | 1.09% | 9,763,300 |
| Sep 4, 2025 | 96.43 | 96.83 | 95.81 | 96.71 | 96.71 | 0.71% | 7,435,900 |
| Sep 3, 2025 | 95.79 | 96.28 | 95.64 | 96.03 | 96.03 | 0.06% | 6,985,109 |
| Sep 2, 2025 | 96.87 | 96.89 | 95.65 | 95.97 | 95.97 | -1.71% | 8,576,293 |
| Aug 29, 2025 | 97.22 | 97.68 | 97.08 | 97.64 | 97.64 | 0.56% | 5,888,620 |
| Aug 28, 2025 | 97.43 | 97.50 | 96.57 | 97.10 | 97.10 | -0.25% | 4,935,648 |
| Aug 27, 2025 | 97.12 | 97.71 | 97.02 | 97.34 | 97.34 | 0.53% | 5,745,300 |
| Aug 26, 2025 | 97.18 | 97.38 | 96.62 | 96.83 | 96.83 | -0.34% | 6,018,529 |
| Aug 25, 2025 | 97.60 | 97.83 | 97.03 | 97.16 | 97.16 | -0.57% | 5,940,847 |
| Aug 22, 2025 | 96.70 | 98.18 | 96.45 | 97.72 | 97.72 | 1.80% | 8,159,548 |
| Aug 21, 2025 | 95.82 | 96.39 | 95.64 | 95.99 | 95.99 | -0.44% | 5,654,321 |
| Aug 20, 2025 | 96.36 | 97.13 | 96.09 | 96.41 | 96.41 | 0.37% | 8,772,163 |
| Aug 19, 2025 | 94.86 | 96.07 | 94.78 | 96.05 | 96.05 | 1.79% | 6,570,907 |
| Aug 18, 2025 | 95.31 | 95.39 | 94.36 | 94.36 | 94.36 | -0.98% | 6,146,500 |
| Aug 15, 2025 | 94.81 | 95.54 | 94.64 | 95.29 | 95.29 | 0.64% | 7,366,800 |