iShares U.S. Real Estate ETF IYR
102.22 USD +0.09 (+0.09%)
Regular-session close
102.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
101.71 Day range 102.65
92.61 52-week range 107.26
- YTD
- +8.87%
- 1 year
- +7.99%
IYR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 102.34 | 102.65 | 101.71 | 102.22 | +0.09 | +0.09% | 3,710,290 |
| Nov 12, 2026 | 103.10 | 103.19 | 102.05 | 102.13 | -0.64 | -0.62% | 5,549,700 |
| Nov 11, 2026 | 102.45 | 102.91 | 102.29 | 102.77 | -0.21 | -0.20% | 4,226,600 |
| Nov 10, 2026 | 102.26 | 103.10 | 101.90 | 102.98 | -0.20 | -0.19% | 4,178,700 |
| Nov 9, 2026 | 102.73 | 103.72 | 102.25 | 103.18 | +1.56 | +1.54% | 5,280,300 |
| Nov 6, 2026 | 101.00 | 102.53 | 100.78 | 101.62 | -0.62 | -0.61% | 5,439,100 |
| Nov 5, 2026 | 104.56 | 104.65 | 101.83 | 102.24 | -1.78 | -1.71% | 9,844,900 |
| Nov 4, 2026 | 102.22 | 104.13 | 101.91 | 104.02 | +3.16 | +3.13% | 7,615,900 |
| Nov 3, 2026 | 100.55 | 100.91 | 100.05 | 100.86 | -0.04 | -0.04% | 5,097,800 |
| Nov 2, 2026 | 99.81 | 101.08 | 99.59 | 100.90 | +1.24 | +1.24% | 6,645,800 |
| Oct 30, 2026 | 100.32 | 100.35 | 99.35 | 99.66 | +0.19 | +0.19% | 5,982,300 |
| Oct 29, 2026 | 98.37 | 99.65 | 98.30 | 99.47 | +2.18 | +2.24% | 5,304,200 |
| Oct 28, 2026 | 97.49 | 97.58 | 96.62 | 97.29 | -0.68 | -0.69% | 6,320,800 |
| Oct 27, 2026 | 98.42 | 98.63 | 97.61 | 97.97 | -0.86 | -0.87% | 4,735,200 |
| Oct 26, 2026 | 98.47 | 99.41 | 98.43 | 98.83 | +0.43 | +0.44% | 4,885,400 |
| Oct 23, 2026 | 99.52 | 99.74 | 97.87 | 98.40 | +0.03 | +0.03% | 6,145,400 |
| Oct 22, 2026 | 97.21 | 98.49 | 96.98 | 98.37 | +1.30 | +1.34% | 6,345,000 |
| Oct 21, 2026 | 98.31 | 98.43 | 96.93 | 97.07 | -0.93 | -0.95% | 5,884,800 |
| Oct 20, 2026 | 96.93 | 98.10 | 96.69 | 98.00 | +1.76 | +1.83% | 4,806,700 |
| Oct 19, 2026 | 97.12 | 97.19 | 96.08 | 96.24 | -1.15 | -1.18% | 4,978,600 |
| Oct 16, 2026 | 97.40 | 98.12 | 96.93 | 97.39 | +0.35 | +0.36% | 6,454,100 |
| Oct 15, 2026 | 97.15 | 97.55 | 96.72 | 97.04 | +1.11 | +1.16% | 7,894,200 |
| Oct 14, 2026 | 96.45 | 96.70 | 95.55 | 95.93 | -0.69 | -0.71% | 6,816,700 |
| Oct 13, 2026 | 97.80 | 97.80 | 96.10 | 96.62 | -0.24 | -0.25% | 4,658,600 |
| Oct 12, 2026 | 96.07 | 96.88 | 95.76 | 96.86 | +0.76 | +0.79% | 4,876,200 |
| Oct 9, 2026 | 95.44 | 96.32 | 95.13 | 96.10 | +1.43 | +1.51% | 7,318,200 |
| Oct 8, 2026 | 93.83 | 94.88 | 93.29 | 94.67 | +0.78 | +0.83% | 7,450,400 |
| Oct 7, 2026 | 95.25 | 95.34 | 93.85 | 93.89 | -1.37 | -1.44% | 6,729,400 |
| Oct 6, 2026 | 94.50 | 95.67 | 94.49 | 95.26 | +0.90 | +0.95% | 5,403,600 |
| Oct 5, 2026 | 94.62 | 94.98 | 93.93 | 94.36 | -0.41 | -0.43% | 6,476,000 |
| Oct 2, 2026 | 94.97 | 95.81 | 94.63 | 94.77 | +0.30 | +0.32% | 6,033,600 |
| Oct 1, 2026 | 94.71 | 94.86 | 93.81 | 94.47 | -0.57 | -0.60% | 8,699,300 |
| Sep 30, 2026 | 96.51 | 96.65 | 94.97 | 95.04 | -1.08 | -1.12% | 6,825,400 |
| Sep 29, 2026 | 95.88 | 96.57 | 95.51 | 96.12 | -0.04 | -0.04% | 5,506,900 |
| Sep 28, 2026 | 96.82 | 97.03 | 95.85 | 96.16 | -0.47 | -0.49% | 5,852,000 |
| Sep 25, 2026 | 97.07 | 97.22 | 96.08 | 96.63 | -0.18 | -0.19% | 7,126,800 |
| Sep 24, 2026 | 97.56 | 97.77 | 96.74 | 96.81 | -0.43 | -0.44% | 7,560,700 |
| Sep 23, 2026 | 97.89 | 98.47 | 97.13 | 97.24 | -1.44 | -1.46% | 5,539,400 |
| Sep 22, 2026 | 98.96 | 99.05 | 98.52 | 98.68 | -0.22 | -0.22% | 3,382,800 |
| Sep 21, 2026 | 98.32 | 99.03 | 98.25 | 98.90 | +0.90 | +0.92% | 5,155,700 |
| Sep 18, 2026 | 98.32 | 98.63 | 97.95 | 98.00 | -0.94 | -0.95% | 5,915,800 |
| Sep 17, 2026 | 99.38 | 99.47 | 98.74 | 98.94 | +0.29 | +0.29% | 4,927,500 |
| Sep 16, 2026 | 99.45 | 100.25 | 98.12 | 98.65 | -0.66 | -0.66% | 6,790,500 |
| Sep 15, 2026 | 99.63 | 99.65 | 98.58 | 99.31 | -0.97 | -0.97% | 7,319,500 |
| Sep 14, 2026 | 100.79 | 101.34 | 99.88 | 100.28 | -0.47 | -0.47% | 5,712,300 |
| Sep 11, 2026 | 100.85 | 101.09 | 100.31 | 100.75 | +0.78 | +0.78% | 6,291,400 |
| Sep 10, 2026 | 101.21 | 101.33 | 99.80 | 99.97 | -0.94 | -0.93% | 9,325,700 |
| Sep 9, 2026 | 101.83 | 102.08 | 100.80 | 100.91 | -1.14 | -1.12% | 6,555,600 |
| Sep 8, 2026 | 101.54 | 102.84 | 101.54 | 102.05 | -0.09 | -0.09% | 5,558,400 |
| Sep 4, 2026 | 102.28 | 102.96 | 102.07 | 102.14 | -0.74 | -0.72% | 5,607,900 |
| Sep 3, 2026 | 102.56 | 102.92 | 102.05 | 102.88 | +1.04 | +1.02% | 4,403,300 |
| Sep 2, 2026 | 102.55 | 102.57 | 101.46 | 101.84 | -0.61 | -0.60% | 4,931,100 |
| Sep 1, 2026 | 102.62 | 103.17 | 102.11 | 102.45 | -0.18 | -0.18% | 7,097,000 |
| Aug 31, 2026 | 103.05 | 103.05 | 102.08 | 102.63 | -0.80 | -0.77% | 4,895,800 |
| Aug 28, 2026 | 104.37 | 104.37 | 103.30 | 103.43 | -0.36 | -0.35% | 3,752,400 |
| Aug 27, 2026 | 104.09 | 104.55 | 103.75 | 103.79 | -0.95 | -0.91% | 4,285,000 |
| Aug 26, 2026 | 105.50 | 105.62 | 104.70 | 104.74 | -0.72 | -0.68% | 3,218,300 |
| Aug 25, 2026 | 105.40 | 105.66 | 104.91 | 105.46 | +0.07 | +0.07% | 2,879,400 |
| Aug 24, 2026 | 105.00 | 105.63 | 104.62 | 105.39 | +0.66 | +0.63% | 3,439,400 |
| Aug 21, 2026 | 105.10 | 105.17 | 104.39 | 104.73 | -0.05 | -0.05% | 3,431,400 |
| Aug 20, 2026 | 104.72 | 105.32 | 104.36 | 104.78 | -0.01 | -0.01% | 4,081,000 |
| Aug 19, 2026 | 104.39 | 104.95 | 104.02 | 104.79 | +1.03 | +0.99% | 5,122,300 |
| Aug 18, 2026 | 104.97 | 104.97 | 103.74 | 103.76 | -0.39 | -0.37% | 4,375,100 |
| Aug 17, 2026 | 104.53 | 104.77 | 103.90 | 104.15 | -0.91 | -0.87% | 3,604,200 |
| Aug 14, 2026 | 104.96 | 105.30 | 104.67 | 105.06 | +0.17 | +0.16% | 4,256,900 |
65 days, newest first. Daily bars as drawn on the IYR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.