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
2023-12-29 91.92 92.23 91.32 91.41 4.9M
2023-12-28 91.74 92.47 91.68 92.46 4.1M
2023-12-27 91.64 91.96 91.16 91.95 5.5M
2023-12-26 90.84 91.68 90.66 91.47 3.1M
2023-12-22 90.77 91.44 90.32 90.78 4.7M
2023-12-21 90.41 90.65 89.45 90.48 6.9M
2023-12-20 90.78 91.42 89.57 89.63 7.9M
2023-12-19 91.31 91.79 91.13 91.58 6.8M
2023-12-18 91.50 91.61 90.77 90.97 7.1M
2023-12-15 92.15 92.15 90.36 91.11 12.2M
2023-12-14 91.22 92.85 91.22 92.26 10.6M
2023-12-13 86.60 90.05 86.38 89.78 11.2M
2023-12-12 86.45 86.78 86.00 86.55 5.2M
2023-12-11 85.99 86.65 85.82 86.49 4.3M
2023-12-08 86.11 86.51 85.41 86.29 5.5M
2023-12-07 86.24 86.72 85.88 86.47 8.8M
2023-12-06 86.93 87.51 86.17 86.18 10.9M
2023-12-05 86.66 86.78 86.11 86.56 13.2M
2023-12-04 86.02 87.09 85.96 87.09 13.5M
2023-12-01 84.53 86.57 84.28 86.57 17.0M
2023-11-30 83.87 84.64 83.60 84.59 8.1M
2023-11-29 83.95 84.69 83.85 83.95 6.4M
2023-11-28 82.61 83.43 82.18 83.34 7.4M
2023-11-27 82.60 83.26 82.19 82.85 6.5M
2023-11-24 82.07 82.55 81.68 82.55 2.3M
2023-11-22 82.48 82.85 81.89 82.25 4.3M
2023-11-21 82.00 82.19 81.67 81.94 4.7M
2023-11-20 81.60 82.37 81.02 82.34 6.2M
2023-11-17 82.55 82.59 81.44 81.70 4.6M
2023-11-16 82.20 82.35 81.63 81.86 6.6M
2023-11-15 81.56 82.64 81.42 81.95 7.9M
2023-11-14 80.04 82.41 79.56 81.72 15.8M
2023-11-13 77.62 77.82 77.06 77.55 4.8M
2023-11-10 78.02 78.31 77.26 78.19 5.4M
2023-11-09 78.94 78.98 77.26 77.42 9.1M
2023-11-08 78.62 78.89 78.31 78.66 6.5M
2023-11-07 78.83 78.97 78.14 78.28 8.6M
2023-11-06 80.03 80.03 78.50 78.97 8.4M
2023-11-03 79.54 81.11 79.49 80.03 10.2M
2023-11-02 76.85 78.49 76.65 78.23 9.2M
2023-11-01 75.35 75.87 74.94 75.84 10.8M
2023-10-31 74.60 75.38 73.94 75.33 8.7M
2023-10-30 74.20 74.54 72.88 73.96 8.3M
2023-10-27 75.07 75.07 73.35 73.62 9.7M
2023-10-26 73.62 75.24 73.60 74.73 11.0M
2023-10-25 74.20 74.44 73.17 73.28 8.2M
2023-10-24 74.30 75.13 74.11 74.92 8.2M
2023-10-23 74.18 75.07 73.84 74.04 8.8M
2023-10-20 75.37 75.87 74.72 74.75 9.3M
2023-10-19 76.47 77.08 75.11 75.24 12.2M
2023-10-18 78.26 78.49 77.03 77.08 8.7M
2023-10-17 78.26 79.82 78.26 78.80 10.7M
2023-10-16 78.75 79.21 77.81 79.02 6.5M
2023-10-13 78.73 78.86 77.75 78.12 8.6M
2023-10-12 79.41 79.41 77.85 78.20 9.7M
2023-10-11 78.69 79.46 78.50 79.44 6.4M
2023-10-10 77.68 78.69 77.30 78.00 6.0M
2023-10-09 76.38 77.95 76.33 77.75 8.1M
2023-10-06 75.95 77.31 75.21 76.77 7.6M
2023-10-05 76.14 76.69 75.67 76.61 6.7M
2023-10-04 75.76 76.12 74.70 76.03 8.0M
2023-10-03 76.29 76.57 75.01 75.21 10.3M
2023-10-02 77.89 78.19 76.21 76.70 11.9M
2023-09-29 79.23 79.25 77.71 78.14 8.8M
2023-09-28 77.46 78.18 77.27 77.88 8.4M
2023-09-27 78.11 78.38 76.75 77.12 8.7M
2023-09-26 78.59 78.86 77.48 77.68 7.7M
2023-09-25 79.82 80.15 79.53 80.04 6.1M
2023-09-22 80.76 81.26 80.13 80.19 8.7M
2023-09-21 83.14 83.18 80.68 80.68 9.0M
2023-09-20 84.12 84.65 83.63 83.63 5.6M
2023-09-19 83.86 84.20 83.30 83.54 4.4M
2023-09-18 84.61 84.65 83.74 83.92 5.0M
2023-09-15 84.57 84.91 84.32 84.58 6.5M
2023-09-14 84.23 85.17 84.09 85.03 5.8M
2023-09-13 84.32 84.42 83.25 83.48 5.4M
2023-09-12 84.23 84.49 83.74 84.38 4.5M
2023-09-11 84.39 84.59 83.92 84.28 4.1M
2023-09-08 84.94 84.98 84.14 84.28 4.3M
2023-09-07 84.08 85.08 83.93 84.71 5.3M
2023-09-06 84.32 84.52 83.53 84.16 5.3M
2023-09-05 85.11 85.34 84.33 84.33 6.6M
2023-09-01 85.72 86.10 85.12 85.39 5.8M
2023-08-31 85.85 85.95 85.09 85.34 4.5M
2023-08-30 85.49 86.06 85.44 85.83 5.7M
2023-08-29 84.56 85.56 84.21 85.51 6.6M
2023-08-28 84.24 84.97 84.16 84.49 4.5M
2023-08-25 83.86 84.34 83.41 83.79 5.8M
2023-08-24 84.23 85.15 83.63 83.64 5.4M
2023-08-23 83.23 84.12 83.08 84.00 5.1M
2023-08-22 82.77 83.02 82.41 82.67 5.3M
2023-08-21 83.00 83.05 81.75 82.40 4.7M
2023-08-18 82.38 83.34 82.12 83.13 5.2M
2023-08-17 83.71 84.18 82.87 82.93 5.9M
2023-08-16 84.57 84.69 83.50 83.51 5.3M
2023-08-15 84.84 85.15 84.38 84.47 4.5M
2023-08-14 85.87 85.93 85.24 85.49 3.8M
2023-08-11 85.52 86.18 85.34 86.09 3.3M
2023-08-10 86.62 87.13 85.69 85.92 4.2M
2023-08-09 85.98 86.71 85.66 86.25 3.9M
2023-08-08 86.03 86.46 85.45 86.21 4.2M
2023-08-07 85.86 86.83 85.86 86.79 4.7M
2023-08-04 86.09 87.01 85.48 85.75 8.1M
2023-08-03 86.54 86.74 85.24 86.41 8.5M
2023-08-02 87.34 87.62 86.87 87.37 6.5M
2023-08-01 87.83 88.22 87.47 87.88 6.9M
2023-07-31 87.72 88.56 87.52 88.05 6.5M
2023-07-28 88.86 88.94 87.37 87.55 5.8M
2023-07-27 90.05 90.34 87.63 87.72 10.6M
2023-07-26 89.16 89.83 89.11 89.69 7.1M
2023-07-25 89.75 90.15 89.19 89.23 6.6M
2023-07-24 89.25 89.94 89.10 89.86 5.7M
2023-07-21 88.95 89.38 88.71 89.14 6.6M
2023-07-20 88.65 88.74 87.60 88.73 6.8M
2023-07-19 88.70 89.40 88.47 89.00 5.9M
2023-07-18 88.85 88.85 87.27 88.03 7.3M
2023-07-17 88.84 89.23 88.41 88.55 4.1M
2023-07-14 89.20 89.38 88.54 89.15 5.6M
2023-07-13 88.68 89.29 88.14 89.28 5.9M
2023-07-12 89.23 89.46 88.58 88.66 7.7M
2023-07-11 87.30 88.22 87.02 88.18 4.3M
2023-07-10 86.43 87.09 86.18 87.01 5.4M
2023-07-07 86.48 87.20 86.23 86.65 6.7M
2023-07-06 86.44 86.99 85.27 86.88 7.1M
2023-07-05 87.12 88.08 86.39 87.58 6.3M
2023-07-03 86.44 87.70 86.08 87.28 3.9M
2023-06-30 86.94 87.04 85.46 86.54 6.3M
2023-06-29 84.97 86.11 84.62 86.11 5.8M
2023-06-28 85.16 85.45 84.52 85.25 5.2M
2023-06-27 84.42 85.33 83.87 85.12 5.0M
2023-06-26 82.30 84.20 82.18 84.11 5.0M
2023-06-23 83.02 83.56 82.22 82.24 6.7M
2023-06-22 84.66 84.66 82.85 83.30 7.3M
2023-06-21 84.46 84.81 83.83 84.54 6.2M
2023-06-20 85.44 85.60 84.36 84.91 6.0M
2023-06-16 86.16 86.58 85.66 85.81 7.8M
2023-06-15 85.01 86.03 84.55 85.84 7.3M
2023-06-14 85.32 85.92 84.66 85.39 8.0M
2023-06-13 84.40 85.08 84.04 84.96 6.5M
2023-06-12 84.68 84.68 83.55 84.34 5.8M
2023-06-09 84.88 84.93 83.91 84.24 5.8M
2023-06-08 84.83 84.99 83.85 84.76 4.7M
2023-06-07 84.28 85.44 83.75 85.20 6.6M
2023-06-06 84.10 84.43 83.38 84.28 5.3M
2023-06-05 84.12 84.51 83.42 83.56 6.2M
2023-06-02 83.22 84.38 82.93 84.12 6.7M
2023-06-01 82.09 82.67 81.37 82.28 6.1M
2023-05-31 81.87 82.39 81.33 82.23 6.6M
2023-05-30 82.05 82.70 81.57 81.80 5.2M
2023-05-26 80.71 81.65 80.32 81.45 5.8M
2023-05-25 80.99 81.11 79.94 80.52 6.3M
2023-05-24 81.93 82.03 80.43 80.51 5.6M
2023-05-23 82.90 83.68 82.12 82.19 5.9M
2023-05-22 82.75 83.59 82.23 83.08 5.8M
2023-05-19 83.14 83.41 82.16 82.56 5.1M
2023-05-18 82.66 83.06 82.00 82.67 5.2M
2023-05-17 82.50 83.19 81.73 83.04 5.6M
2023-05-16 83.95 83.98 81.97 81.98 7.5M
2023-05-15 84.39 84.54 83.83 84.03 6.7M
2023-05-12 84.32 84.42 83.51 84.17 5.4M
2023-05-11 84.48 84.55 83.66 84.15 5.5M
2023-05-10 85.20 85.39 84.24 85.08 6.1M
2023-05-09 84.21 84.62 83.40 84.27 3.6M
2023-05-08 84.88 85.19 84.31 84.66 3.5M
2023-05-05 84.40 85.30 84.24 85.14 6.0M
2023-05-04 83.08 84.27 82.56 83.75 6.8M
2023-05-03 83.91 84.72 83.00 83.07 6.5M
2023-05-02 84.70 84.89 82.91 83.47 6.0M
2023-05-01 85.36 85.89 84.80 84.92 4.4M
2023-04-28 84.89 86.05 84.64 85.68 5.2M
2023-04-27 82.88 84.89 82.80 84.67 6.3M
2023-04-26 83.22 83.96 82.50 82.64 5.0M
2023-04-25 83.68 83.99 83.22 83.29 3.9M
2023-04-24 84.48 84.78 83.45 84.18 4.3M
2023-04-21 84.26 84.79 83.70 84.42 5.0M
2023-04-20 84.69 84.73 83.93 84.25 4.4M
2023-04-19 84.25 85.36 83.94 85.12 5.0M
2023-04-18 84.97 84.97 84.22 84.70 4.3M
2023-04-17 83.17 84.86 83.15 84.86 6.2M
2023-04-14 84.57 84.95 82.51 83.06 7.4M
2023-04-13 84.83 84.83 83.63 84.42 4.8M
2023-04-12 85.89 85.93 84.58 84.66 6.6M
2023-04-11 84.88 85.72 84.51 85.08 6.5M
2023-04-10 83.78 84.68 83.38 84.63 7.4M
2023-04-06 84.03 84.30 83.34 84.22 13.9M
2023-04-05 83.88 84.51 83.64 83.71 13.5M
2023-04-04 84.41 84.57 83.60 84.17 14.2M
2023-04-03 84.80 85.41 83.78 84.23 16.5M
2023-03-31 83.62 85.11 83.47 84.90 9.9M
2023-03-30 83.00 83.40 82.78 83.15 7.3M
2023-03-29 81.40 82.25 81.18 82.12 6.1M
2023-03-28 80.01 80.76 79.75 80.32 5.2M
2023-03-27 81.29 81.48 80.50 80.58 5.9M
2023-03-24 78.34 80.73 78.11 80.69 10.3M
2023-03-23 79.58 80.61 78.41 78.73 10.0M
2023-03-22 82.14 82.14 79.59 79.65 11.6M
2023-03-21 83.56 83.67 81.84 82.52 8.1M
2023-03-20 82.36 83.27 81.91 82.99 9.9M
2023-03-17 83.44 83.67 81.91 82.06 11.8M
2023-03-16 83.36 84.28 82.45 83.94 11.7M
2023-03-15 83.07 84.28 82.69 83.92 15.7M
2023-03-14 84.56 85.00 83.18 84.07 9.9M
2023-03-13 81.61 84.35 81.41 83.24 20.4M
2023-03-10 84.73 84.99 81.72 82.10 15.7M
2023-03-09 86.96 87.13 84.73 84.89 8.0M
2023-03-08 86.14 87.43 85.85 86.91 6.9M
2023-03-07 88.00 88.03 85.79 85.90 7.7M
2023-03-06 88.68 88.78 87.81 87.97 6.0M
2023-03-03 87.49 88.49 87.34 88.32 6.0M
2023-03-02 85.28 87.06 85.18 86.90 6.5M
2023-03-01 86.42 86.65 85.25 85.88 7.4M
2023-02-28 87.20 88.14 86.85 87.07 6.3M
2023-02-27 88.07 88.42 86.74 87.16 5.9M
2023-02-24 87.51 87.63 86.57 86.98 8.6M
2023-02-23 88.46 88.85 87.64 88.49 8.3M
2023-02-22 89.26 89.26 87.57 87.95 8.0M
2023-02-21 90.11 90.13 88.50 88.86 4.6M
2023-02-17 90.72 90.94 89.79 90.66 5.5M
2023-02-16 90.85 91.81 89.89 91.08 5.5M
2023-02-15 90.82 91.88 90.68 91.87 3.1M
2023-02-14 91.99 92.63 90.92 91.47 4.3M
2023-02-13 91.75 92.38 91.62 92.28 3.0M
2023-02-10 90.73 91.63 90.25 91.41 6.0M
2023-02-09 92.68 93.10 90.88 91.12 4.5M
2023-02-08 92.21 92.66 91.82 92.19 3.6M
2023-02-07 92.16 92.99 91.32 92.58 6.6M
2023-02-06 92.21 92.82 91.73 92.74 5.8M
2023-02-03 93.99 93.99 92.24 93.31 8.0M
2023-02-02 93.99 96.02 93.97 95.24 7.7M
2023-02-01 92.23 93.81 91.18 93.19 9.9M
2023-01-31 90.76 92.67 90.73 92.59 6.6M
2023-01-30 91.23 92.17 90.75 90.80 3.5M
2023-01-27 90.81 92.26 90.75 91.90 3.8M
2023-01-26 90.48 91.02 90.01 90.97 3.8M
2023-01-25 89.50 90.24 89.17 89.97 3.8M
2023-01-24 89.68 90.40 88.42 90.07 3.6M
2023-01-23 89.51 90.31 88.89 89.80 5.1M
2023-01-20 88.41 89.51 87.38 89.47 4.7M
2023-01-19 88.48 89.38 88.15 88.37 4.2M
2023-01-18 90.57 90.67 88.72 88.85 5.4M
2023-01-17 90.11 90.64 89.85 90.10 4.9M
2023-01-13 89.78 90.35 89.35 90.01 5.8M
2023-01-12 89.99 90.67 88.97 90.51 6.2M
2023-01-11 87.16 89.55 87.14 89.54 7.4M
2023-01-10 86.12 86.44 85.32 86.40 4.0M
2023-01-09 86.50 87.19 85.87 86.21 5.0M
2023-01-06 84.58 86.49 83.92 86.21 5.5M
2023-01-05 85.51 85.51 83.72 83.85 7.6M
2023-01-04 85.10 86.97 84.77 86.15 8.8M
2023-01-03 84.96 85.61 83.42 84.34 8.4M