iShares U.S. Real Estate ETF

IYR
🏛️ usa →
96.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 115.92 116.89 115.88 116.14 3.9M
2021-12-30 115.43 116.37 115.09 115.95 7.1M
2021-12-29 114.87 115.74 114.42 115.43 6.5M
2021-12-28 114.36 114.86 113.97 114.68 7.6M
2021-12-27 112.50 114.33 112.36 114.29 8.8M
2021-12-23 112.95 112.95 111.84 112.41 8.0M
2021-12-22 111.79 112.60 111.69 112.51 5.0M
2021-12-21 111.15 111.98 111.00 111.43 7.4M
2021-12-20 110.14 110.79 109.24 110.32 15.3M
2021-12-17 111.23 112.48 110.93 111.21 9.5M
2021-12-16 111.67 112.36 110.83 111.43 8.1M
2021-12-15 110.00 111.58 109.95 111.40 11.1M
2021-12-14 111.11 111.11 109.25 109.89 11.9M
2021-12-13 109.79 111.74 109.63 111.25 7.4M
2021-12-10 111.24 111.59 110.76 111.18 3.6M
2021-12-09 112.04 112.06 110.84 110.91 5.1M
2021-12-08 111.85 112.65 111.38 112.34 9.3M
2021-12-07 110.95 111.93 110.58 111.65 7.5M
2021-12-06 109.07 110.80 109.02 110.00 12.4M
2021-12-03 109.00 109.38 107.43 108.26 14.2M
2021-12-02 106.14 109.31 106.01 108.75 15.0M
2021-12-01 108.32 109.51 105.51 105.54 17.6M
2021-11-30 108.93 109.10 106.92 107.19 13.9M
2021-11-29 109.17 110.25 108.43 109.41 10.0M
2021-11-26 109.76 109.94 108.01 108.27 7.1M
2021-11-24 110.05 111.54 109.79 111.35 5.0M
2021-11-23 109.24 110.32 108.96 110.02 6.3M
2021-11-22 109.92 110.14 109.03 109.14 5.0M
2021-11-19 110.44 110.71 109.44 109.88 6.5M
2021-11-18 110.60 110.60 109.86 110.38 5.4M
2021-11-17 109.74 110.53 108.35 110.43 6.9M
2021-11-16 110.81 110.89 109.76 110.04 4.8M
2021-11-15 110.07 110.72 109.75 110.69 5.0M
2021-11-12 110.28 110.33 109.63 110.04 4.3M
2021-11-11 109.90 110.06 109.21 109.99 2.8M
2021-11-10 110.07 110.62 109.71 109.76 4.8M
2021-11-09 110.25 110.47 109.93 110.26 3.4M
2021-11-08 110.51 110.51 109.26 110.02 4.2M
2021-11-05 110.57 111.47 109.93 110.24 6.1M
2021-11-04 110.81 111.20 109.36 109.72 5.0M
2021-11-03 110.52 111.00 109.87 110.69 4.8M
2021-11-02 110.51 110.93 109.64 110.47 6.2M
2021-11-01 110.00 110.30 108.36 110.04 9.8M
2021-10-29 110.57 110.90 109.25 109.84 8.8M
2021-10-28 109.63 111.01 109.60 110.96 7.5M
2021-10-27 111.10 111.18 109.55 109.69 7.7M
2021-10-26 110.57 111.08 110.35 110.70 6.1M
2021-10-25 110.24 110.66 109.42 110.37 4.8M
2021-10-22 109.63 110.33 109.54 110.02 8.1M
2021-10-21 109.19 109.50 108.96 109.43 5.8M
2021-10-20 107.75 109.26 107.75 109.26 4.7M
2021-10-19 107.84 108.21 107.51 107.66 4.1M
2021-10-18 106.62 107.80 106.52 107.42 6.0M
2021-10-15 107.87 108.06 106.64 107.17 5.6M
2021-10-14 106.43 107.22 106.15 107.19 4.3M
2021-10-13 104.86 105.85 104.22 105.76 6.3M
2021-10-12 103.80 105.41 103.53 105.02 6.3M
2021-10-11 103.29 104.01 102.83 103.61 3.6M
2021-10-08 104.07 104.29 103.21 103.33 4.3M
2021-10-07 104.65 105.49 104.10 104.24 6.9M
2021-10-06 102.55 104.14 101.56 104.05 8.0M
2021-10-05 103.80 103.82 102.63 103.03 8.1M
2021-10-04 103.57 104.18 103.05 103.62 10.8M
2021-10-01 102.88 104.40 102.34 103.83 10.8M
2021-09-30 104.46 104.49 102.38 102.39 11.3M
2021-09-29 103.75 104.51 103.64 104.01 7.8M
2021-09-28 103.40 103.81 102.63 103.22 11.0M
2021-09-27 105.43 106.12 103.87 103.96 6.8M
2021-09-24 106.29 106.72 105.21 105.39 7.6M
2021-09-23 107.49 107.83 106.80 106.90 6.2M
2021-09-22 106.95 107.85 106.46 107.27 7.1M
2021-09-21 106.78 107.51 106.22 106.23 8.4M
2021-09-20 105.77 106.83 105.00 106.23 12.7M
2021-09-17 107.56 108.02 106.66 106.79 10.1M
2021-09-16 107.49 108.29 106.95 107.81 6.1M
2021-09-15 107.43 108.17 106.96 107.61 6.2M
2021-09-14 108.00 108.12 106.81 107.21 6.4M
2021-09-13 107.95 108.50 107.28 107.48 7.8M
2021-09-10 108.67 108.70 107.03 107.05 7.9M
2021-09-09 110.02 110.12 108.44 108.49 6.2M
2021-09-08 109.75 110.97 109.42 110.64 10.4M
2021-09-07 111.09 111.19 109.15 110.03 14.9M
2021-09-03 110.97 111.44 110.03 111.27 15.1M
2021-09-02 110.89 111.26 110.00 111.24 16.3M
2021-09-01 109.08 110.75 109.04 110.75 16.3M
2021-08-31 108.03 108.97 107.78 108.79 8.7M
2021-08-30 107.32 108.33 106.98 108.28 7.0M
2021-08-27 106.53 107.49 106.47 107.17 3.6M
2021-08-26 106.36 106.57 105.77 106.14 4.5M
2021-08-25 106.26 106.77 105.79 106.27 4.2M
2021-08-24 106.94 106.99 105.86 106.28 3.6M
2021-08-23 107.20 107.39 106.50 106.76 4.5M
2021-08-20 106.44 107.43 105.68 107.00 5.1M
2021-08-19 105.62 106.61 105.24 106.46 6.9M
2021-08-18 106.76 106.76 105.83 105.88 4.4M
2021-08-17 106.48 106.98 106.07 106.92 4.9M
2021-08-16 106.96 107.46 106.66 106.91 5.3M
2021-08-13 106.70 107.07 106.29 107.05 6.9M
2021-08-12 106.30 106.44 105.81 106.44 4.1M
2021-08-11 105.94 106.19 105.47 106.03 5.4M
2021-08-10 106.70 106.71 105.34 105.43 5.1M
2021-08-09 106.95 106.95 106.34 106.50 3.2M
2021-08-06 107.54 107.80 106.89 107.08 4.3M
2021-08-05 106.83 107.38 106.42 107.34 5.5M
2021-08-04 106.52 107.02 105.86 106.27 5.8M
2021-08-03 106.79 106.90 105.99 106.69 6.9M
2021-08-02 107.09 107.94 106.37 106.48 7.8M
2021-07-30 106.66 107.99 106.50 106.72 5.9M
2021-07-29 106.72 107.50 106.36 106.45 5.3M
2021-07-28 106.82 106.99 106.08 106.45 7.6M
2021-07-27 106.15 107.09 105.77 106.96 6.4M
2021-07-26 106.14 106.47 105.49 106.18 4.1M
2021-07-23 105.68 106.41 105.44 106.25 5.7M
2021-07-22 105.65 105.76 104.83 105.31 4.9M
2021-07-21 106.52 106.81 105.94 106.10 7.5M
2021-07-20 104.52 106.65 104.38 106.27 8.3M
2021-07-19 104.83 104.89 103.17 103.93 12.4M
2021-07-16 106.22 106.54 105.70 105.78 7.1M
2021-07-15 105.31 105.87 105.26 105.76 5.4M
2021-07-14 104.82 105.80 104.51 105.49 6.6M
2021-07-13 105.93 106.08 104.38 104.64 10.3M
2021-07-12 105.33 106.33 105.19 106.17 6.2M
2021-07-09 104.35 105.44 104.03 105.40 9.1M
2021-07-08 103.18 104.15 102.96 103.88 9.5M
2021-07-07 103.42 104.35 103.04 103.84 14.4M
2021-07-06 102.68 103.71 101.96 103.46 15.7M
2021-07-02 102.73 103.16 102.28 102.68 16.4M
2021-07-01 102.00 103.10 101.61 102.34 16.4M
2021-06-30 102.57 103.11 101.82 101.94 7.7M
2021-06-29 102.89 103.40 102.49 102.52 4.6M
2021-06-28 103.44 103.47 102.08 102.82 4.2M
2021-06-25 102.45 103.23 102.29 103.23 6.5M
2021-06-24 103.00 103.03 101.95 102.36 4.0M
2021-06-23 102.92 103.25 102.64 102.70 6.4M
2021-06-22 103.51 103.54 102.93 102.97 6.0M
2021-06-21 101.70 103.73 101.46 103.47 6.8M
2021-06-18 102.76 102.98 101.38 101.41 7.8M
2021-06-17 102.72 103.19 102.34 103.04 9.0M
2021-06-16 104.04 104.42 102.84 102.88 8.7M
2021-06-15 104.91 104.91 103.75 103.81 7.9M
2021-06-14 104.39 104.92 104.26 104.91 5.3M
2021-06-11 104.95 104.97 103.97 104.45 7.3M
2021-06-10 104.15 105.22 103.86 104.97 6.0M
2021-06-09 104.79 105.01 104.51 104.71 5.9M
2021-06-08 103.86 104.67 103.86 104.48 6.1M
2021-06-07 102.90 104.10 102.90 103.81 6.5M
2021-06-04 103.12 103.21 102.28 102.80 13.0M
2021-06-03 102.95 102.95 102.18 102.79 14.7M
2021-06-02 102.22 103.09 101.79 102.99 15.5M
2021-06-01 100.63 101.85 100.28 101.77 12.7M
2021-05-28 100.03 100.47 99.78 100.19 7.4M
2021-05-27 100.05 100.09 99.35 99.50 7.3M
2021-05-26 99.71 100.34 99.46 99.84 6.1M
2021-05-25 99.55 99.89 99.01 99.51 8.8M
2021-05-24 98.80 99.82 98.67 99.42 4.4M
2021-05-21 98.61 98.86 98.08 98.31 6.7M
2021-05-20 97.30 98.73 97.05 98.48 6.1M
2021-05-19 96.77 97.28 95.89 97.28 8.0M
2021-05-18 97.37 98.10 96.81 97.55 3.8M
2021-05-17 97.54 97.61 96.93 97.42 4.7M
2021-05-14 96.78 97.62 96.57 97.33 5.7M
2021-05-13 95.28 96.88 95.28 96.26 10.7M
2021-05-12 97.31 97.44 95.01 95.10 9.2M
2021-05-11 97.90 97.90 96.72 97.51 8.1M
2021-05-10 98.80 99.75 98.63 98.63 7.5M
2021-05-07 97.54 98.59 97.25 98.59 6.4M
2021-05-06 96.78 97.36 96.44 97.23 16.0M
2021-05-05 98.10 98.10 96.38 96.71 17.6M
2021-05-04 98.75 99.24 97.77 98.13 15.5M
2021-05-03 99.61 99.62 98.67 99.03 15.9M
2021-04-30 98.49 99.37 98.27 99.19 5.0M
2021-04-29 98.56 99.08 98.08 98.78 4.8M
2021-04-28 98.44 98.57 97.80 97.98 5.3M
2021-04-27 98.68 98.68 98.09 98.39 3.8M
2021-04-26 98.68 98.87 98.10 98.36 4.5M
2021-04-23 97.81 98.34 97.51 98.20 5.0M
2021-04-22 97.95 98.41 97.36 97.61 6.1M
2021-04-21 97.67 98.20 97.32 98.01 4.6M
2021-04-20 96.33 97.70 96.33 97.56 5.2M
2021-04-19 96.38 96.58 95.85 96.55 4.0M
2021-04-16 96.40 96.61 95.99 96.32 4.0M
2021-04-15 95.06 96.13 94.87 96.13 9.8M
2021-04-14 95.09 95.49 94.36 94.46 7.1M
2021-04-13 94.43 95.14 94.26 95.04 7.4M
2021-04-12 94.11 94.48 93.38 94.47 4.4M
2021-04-09 94.13 94.13 93.63 93.96 5.9M
2021-04-08 94.27 94.67 93.84 93.97 5.9M
2021-04-07 94.36 94.45 93.44 94.20 14.9M
2021-04-06 94.00 94.20 93.48 94.20 15.6M
2021-04-05 94.14 94.14 93.01 93.95 18.0M
2021-04-01 92.45 93.62 92.01 93.58 15.8M
2021-03-31 92.22 92.89 91.48 91.94 8.9M
2021-03-30 92.22 92.58 91.97 92.32 7.2M
2021-03-29 92.45 92.83 91.46 92.39 5.7M
2021-03-26 91.12 92.79 91.00 92.74 5.2M
2021-03-25 89.84 90.93 88.88 90.73 4.7M
2021-03-24 90.72 91.54 90.38 90.43 4.0M
2021-03-23 90.85 91.56 90.45 90.85 4.0M
2021-03-22 89.85 91.02 89.69 90.84 3.7M
2021-03-19 90.97 91.51 89.91 90.04 10.0M
2021-03-18 91.37 91.57 90.67 91.15 7.5M
2021-03-17 91.75 91.96 90.93 91.96 5.8M
2021-03-16 92.11 92.47 91.46 91.92 4.2M
2021-03-15 90.90 92.35 90.57 92.12 5.3M
2021-03-12 89.25 90.87 89.25 90.87 5.5M
2021-03-11 88.57 89.92 88.40 89.38 4.3M
2021-03-10 87.78 88.87 87.53 88.43 5.0M
2021-03-09 87.49 88.31 87.41 87.59 4.4M
2021-03-08 86.62 87.90 86.09 87.04 8.5M
2021-03-05 86.05 86.69 84.05 86.33 7.9M
2021-03-04 86.36 86.92 84.39 85.25 18.7M
2021-03-03 86.76 87.01 85.98 86.10 16.0M
2021-03-02 87.56 87.56 86.30 86.86 14.8M
2021-03-01 88.26 89.08 87.50 87.57 12.1M
2021-02-26 88.93 89.04 87.29 87.35 10.0M
2021-02-25 90.15 90.85 88.14 88.70 9.6M
2021-02-24 89.64 90.48 89.33 90.22 6.1M
2021-02-23 89.53 89.95 89.17 89.74 5.7M
2021-02-22 88.42 89.56 88.15 89.24 5.1M
2021-02-19 88.74 89.25 88.30 88.71 3.8M
2021-02-18 88.16 88.55 88.06 88.30 6.0M
2021-02-17 88.46 88.71 88.05 88.54 6.6M
2021-02-16 89.59 89.62 88.15 88.66 3.7M
2021-02-12 89.40 89.58 88.76 89.54 2.7M
2021-02-11 89.48 89.89 88.99 89.42 3.2M
2021-02-10 89.34 89.99 88.95 89.44 5.0M
2021-02-09 88.55 89.01 88.30 88.87 3.3M
2021-02-08 88.24 88.50 87.80 88.48 5.0M
2021-02-05 88.23 88.51 87.95 88.24 5.3M
2021-02-04 87.60 88.57 87.38 88.07 11.4M
2021-02-03 87.51 87.74 86.37 87.57 11.6M
2021-02-02 87.87 88.11 87.13 87.81 12.3M
2021-02-01 85.79 87.40 84.87 87.34 13.6M
2021-01-29 85.86 86.56 84.82 85.28 5.6M
2021-01-28 85.70 87.14 85.38 86.16 5.0M
2021-01-27 86.69 87.31 85.32 85.79 5.6M
2021-01-26 86.76 87.50 86.62 87.24 3.8M
2021-01-25 86.01 87.21 85.54 86.61 5.1M
2021-01-22 85.47 86.16 85.22 85.97 6.3M
2021-01-21 85.73 85.93 85.01 85.80 4.8M
2021-01-20 84.39 86.38 84.14 86.06 6.9M
2021-01-19 85.15 85.15 84.04 84.36 3.4M
2021-01-15 83.54 84.89 83.26 84.59 6.8M
2021-01-14 83.50 84.17 83.14 83.64 4.5M
2021-01-13 82.19 83.43 82.19 83.28 8.8M
2021-01-12 82.13 82.43 81.46 82.27 5.3M
2021-01-11 83.08 83.38 82.07 82.30 3.5M
2021-01-08 82.85 83.74 82.81 83.48 4.3M
2021-01-07 82.70 83.00 82.19 82.68 10.7M
2021-01-06 82.66 83.26 82.15 82.69 18.6M
2021-01-05 82.72 83.49 82.64 82.73 13.6M
2021-01-04 85.86 85.99 82.71 82.74 14.7M