iShares U.S. Real Estate ETF (NY:IYR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2025	96.74	96.89	96.05	96.62	7,053,948	-0.51(-0.53%)
Oct 01, 2025	97.01	97.50	96.81	97.13	5,928,910	+0.05(+0.05%)
Sep 30, 2025	96.81	97.08	96.33	97.08	7,019,071	+0.43(+0.44%)
Sep 29, 2025	96.71	96.82	96.20	96.65	5,733,114	+0.09(+0.09%)
Sep 26, 2025	95.94	96.70	95.73	96.56	5,956,280	+0.98(+1.03%)
Sep 25, 2025	95.92	96.25	95.50	95.58	6,528,146	-0.26(-0.27%)
Sep 24, 2025	96.70	96.73	95.82	95.84	5,317,907	-0.97(-1.00%)
Sep 23, 2025	96.29	96.98	96.16	96.81	4,379,842	+0.65(+0.68%)
Sep 22, 2025	95.95	96.36	95.53	96.16	4,375,742	+0.03(+0.03%)
Sep 19, 2025	96.75	96.92	96.08	96.13	4,777,717	-0.55(-0.57%)
Sep 18, 2025	96.64	97.12	96.40	96.68	5,939,410	+0.04(+0.04%)
Sep 17, 2025	97.05	98.16	96.52	96.64	7,424,420	-0.11(-0.11%)
Sep 16, 2025	97.22	97.39	96.48	96.75	11,477,034	-0.47(-0.48%)
Sep 15, 2025	97.65	97.81	96.94	97.22	5,768,671	-0.16(-0.16%)
Sep 12, 2025	97.70	97.89	97.26	97.37	4,887,328	-0.47(-0.48%)
Sep 11, 2025	96.45	97.98	96.41	97.84	7,131,449	+1.58(+1.64%)
Sep 10, 2025	96.49	96.99	96.12	96.26	5,723,605	-0.14(-0.14%)
Sep 09, 2025	96.42	96.46	96.01	96.40	6,857,110	-0.18(-0.19%)
Sep 08, 2025	95.99	96.61	95.82	96.58	9,792,320	-0.57(-0.58%)
Sep 05, 2025	96.77	97.64	96.52	97.15	9,825,029	+1.04(+1.09%)
Sep 04, 2025	95.82	96.22	95.21	96.10	7,600,660	+0.68(+0.71%)
Sep 03, 2025	95.19	95.67	95.04	95.43	7,044,806	+0.06(+0.06%)
Sep 02, 2025	96.26	96.28	95.05	95.37	8,630,452	-1.66(-1.71%)
Aug 29, 2025	96.61	97.07	96.47	97.03	5,925,872	+0.54(+0.56%)
Aug 28, 2025	96.82	96.89	95.96	96.49	4,966,875	-0.24(-0.25%)
Aug 27, 2025	96.51	97.10	96.41	96.73	5,781,598	+0.51(+0.53%)
Aug 26, 2025	96.57	96.76	96.01	96.22	6,056,606	-0.33(-0.34%)
Aug 25, 2025	96.99	97.22	96.42	96.55	5,978,431	-0.56(-0.57%)
Aug 22, 2025	96.09	97.56	95.84	97.11	8,211,168	+1.72(+1.80%)
Aug 21, 2025	95.22	95.78	95.04	95.39	5,690,090	-0.42(-0.44%)
Aug 20, 2025	95.75	96.52	95.49	95.80	8,827,573	+0.36(+0.37%)
Aug 19, 2025	94.26	95.46	94.18	95.45	6,612,478	+1.68(+1.79%)
Aug 18, 2025	94.71	94.79	93.76	93.77	6,185,342	-0.92(-0.98%)
Aug 15, 2025	94.21	94.93	94.05	94.69	7,413,382	+0.61(+0.64%)
Aug 14, 2025	94.14	94.31	93.48	94.08	8,089,250	-0.71(-0.74%)
Aug 13, 2025	94.13	94.87	93.72	94.79	8,567,446	+0.87(+0.93%)
Aug 12, 2025	93.87	94.00	93.05	93.92	9,619,770	+0.35(+0.37%)
Aug 11, 2025	93.91	94.32	93.52	93.57	6,193,921	-0.64(-0.68%)
Aug 08, 2025	95.04	95.25	94.04	94.20	6,383,822	-0.83(-0.88%)
Aug 07, 2025	95.12	95.16	94.43	95.04	8,058,486	+0.37(+0.39%)
Aug 06, 2025	95.52	95.62	94.66	94.67	9,127,291	-0.68(-0.71%)
Aug 05, 2025	95.18	95.63	94.79	95.35	8,662,704	+0.24(+0.25%)
Aug 04, 2025	94.49	95.36	94.32	95.11	7,485,743	+0.95(+1.01%)