Skip to main content

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

95.65 +0.88 (+0.93%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.