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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	95.68	96.06	95.34	95.80	4,955,192	+0.29(+0.30%)
Jul 17, 2025	95.76	95.92	95.08	95.51	5,827,025	-0.13(-0.14%)
Jul 16, 2025	95.54	95.78	94.74	95.64	8,075,107	+0.94(+0.99%)
Jul 15, 2025	96.20	96.20	94.53	94.70	8,148,559	-1.36(-1.42%)
Jul 14, 2025	95.53	96.12	95.31	96.06	4,931,761	+0.57(+0.60%)
Jul 11, 2025	95.03	95.72	94.53	95.49	6,391,355	-0.04(-0.04%)
Jul 10, 2025	95.06	96.14	94.76	95.53	6,391,828	+0.51(+0.54%)
Jul 09, 2025	95.06	95.25	94.59	95.02	4,992,089	+0.10(+0.11%)
Jul 08, 2025	94.67	95.42	94.49	94.92	5,756,801	-0.10(-0.11%)
Jul 07, 2025	95.26	96.26	94.50	95.02	6,150,611	-0.78(-0.81%)
Jul 03, 2025	95.72	96.12	95.39	95.80	2,864,815	+0.09(+0.09%)
Jul 02, 2025	95.27	95.83	94.88	95.71	5,912,208	+0.27(+0.28%)
Jul 01, 2025	94.63	96.14	94.47	95.44	8,372,772	+0.67(+0.71%)
Jun 30, 2025	94.23	94.83	93.12	94.77	5,805,163	+0.64(+0.68%)
Jun 27, 2025	94.08	95.08	93.76	94.13	6,663,505	+0.17(+0.18%)
Jun 26, 2025	94.29	94.29	92.86	93.96	11,790,943	-0.11(-0.12%)
Jun 25, 2025	95.73	95.74	93.97	94.07	8,770,166	-2.18(-2.26%)
Jun 24, 2025	95.98	96.56	95.48	96.25	4,600,166	+0.38(+0.40%)
Jun 23, 2025	94.64	95.95	94.55	95.87	4,798,226	+1.32(+1.40%)
Jun 20, 2025	94.89	95.34	94.36	94.55	5,587,515	+0.00(+0.00%)
Jun 18, 2025	94.42	95.24	94.01	94.55	4,267,902	+0.31(+0.33%)
Jun 17, 2025	94.56	94.83	93.89	94.24	4,366,004	-0.35(-0.37%)
Jun 16, 2025	95.02	95.75	94.28	94.59	6,211,975	+0.03(+0.03%)
Jun 13, 2025	94.77	95.25	93.92	94.56	5,770,554	-0.84(-0.88%)
Jun 12, 2025	94.78	95.50	94.71	95.40	3,849,418	+0.49(+0.51%)
Jun 11, 2025	95.61	95.90	94.53	94.91	3,776,982	-0.50(-0.52%)
Jun 10, 2025	94.85	95.44	94.64	95.41	5,660,705	+0.85(+0.89%)
Jun 09, 2025	94.34	95.12	93.84	94.56	6,187,242	+0.10(+0.11%)
Jun 06, 2025	94.62	94.92	93.98	94.47	3,838,024	+0.39(+0.41%)
Jun 05, 2025	94.37	94.59	93.62	94.08	4,991,565	-0.08(-0.08%)
Jun 04, 2025	94.02	94.50	93.40	94.16	4,036,642	+0.25(+0.26%)
Jun 03, 2025	93.76	94.01	93.07	93.91	5,630,402	-0.19(-0.20%)
Jun 02, 2025	93.45	94.15	92.45	94.10	6,469,455	+0.05(+0.05%)
May 30, 2025	93.59	94.26	93.09	94.05	4,998,266	+0.10(+0.11%)
May 29, 2025	93.23	94.39	93.02	93.95	6,270,172	+0.82(+0.88%)
May 28, 2025	93.34	93.34	92.55	93.13	4,931,904	-0.11(-0.12%)
May 27, 2025	92.54	93.45	92.17	93.24	5,034,434	+1.51(+1.65%)
May 23, 2025	91.53	92.02	91.14	91.73	4,444,728	+0.07(+0.08%)
May 22, 2025	92.18	92.22	90.92	91.66	4,623,286	-0.38(-0.41%)
May 21, 2025	93.98	94.28	91.95	92.04	6,483,672	-2.56(-2.70%)
May 20, 2025	94.53	94.95	94.33	94.59	3,650,622	-0.51(-0.53%)
May 19, 2025	94.12	95.18	94.05	95.10	3,867,175	+0.11(+0.12%)
May 16, 2025	94.13	95.07	93.68	94.99	5,257,913	+1.18(+1.26%)
May 15, 2025	92.55	93.86	92.44	93.81	4,566,570	+1.62(+1.76%)
May 14, 2025	92.68	92.68	91.75	92.19	5,921,665	-0.83(-0.89%)
May 13, 2025	94.19	94.30	92.67	93.01	5,873,000	-1.15(-1.23%)
May 12, 2025	95.02	95.02	93.67	94.17	4,682,373	+0.29(+0.31%)
May 09, 2025	93.46	94.14	93.14	93.88	2,431,095	+0.63(+0.67%)
May 08, 2025	94.14	94.22	92.98	93.25	4,616,390	-0.41(-0.44%)
May 07, 2025	94.00	94.45	93.50	93.66	3,840,945	-0.01(-0.01%)
May 06, 2025	93.87	94.40	93.22	93.67	4,378,315	-0.70(-0.74%)
May 05, 2025	94.23	94.90	93.84	94.37	2,720,678	-0.10(-0.11%)
May 02, 2025	94.48	94.86	94.12	94.47	5,080,441	+1.00(+1.07%)