IYR Historical Prices
NYSEARCA: IYRiSharesReal EstateETFUSD
96.10+1.43 (+1.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IYR price history
The price history for iShares U.S. Real Estate (IYR) on this page begins on June 19, 2000, when the stock closed at $35.37; it most recently closed at $96.10 on October 5, 2026. The highest price in this record is $116.89, reached on December 27, 2021; the latest close is 17.8% below that peak. Across the 25 complete calendar years in the table, IYR finished higher in 17 and lower in 8. Its best year was 2021 (+35.6%) and its worst was 2008 (-40.7%).
Over roughly 26 years the share price changed +171.7%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, IYR has gained 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IYR returns
1 week
+1.40%
1 month
-4.77%
3 months
-6.99%
6 months
-2.95%
Year to date
+2.35%
1 year
+1.36%
3 years
+23.02%
5 years
-10.33%
IYR price return, excluding dividends.
IYR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.10 | +2.24% |
| 2025 | 93.99 | +0.60% |
| 2024 | 93.43 | +2.21% |
| 2023 | 91.41 | +8.58% |
| 2022 | 84.19 | -27.51% |
| 2021 | 116.14 | +35.60% |
| 2020 | 85.65 | -7.62% |
| 2019 | 92.71 | +24.31% |
| 2018 | 74.58 | -7.94% |
| 2017 | 81.01 | +5.29% |
| 2016 | 76.94 | +2.48% |
| 2015 | 75.08 | -3.48% |
| 2014 | 77.79 | +22.79% |
| 2013 | 63.35 | -4.19% |
| 2012 | 66.12 | +16.39% |
| 2011 | 56.81 | +1.52% |
| 2010 | 55.96 | +21.86% |
| 2009 | 45.92 | +26.82% |
| 2008 | 36.21 | -40.68% |
| 2007 | 61.04 | -26.77% |
| 2006 | 83.35 | +29.93% |
| 2005 | 64.15 | +4.14% |
| 2004 | 61.60 | +24.47% |
| 2003 | 49.49 | +26.44% |
| 2002 | 39.14 | -2.75% |
| 2001 | 40.25 | +5.98% |
| 2000* | 37.98 | +7.37% |
IYR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 95.44 | 96.32 | 95.13 | 96.10 | +1.51% | |
| 93.83 | 94.87 | 93.30 | 94.67 | +0.83% | |
| 95.25 | 95.27 | 93.85 | 93.89 | -1.44% | |
| 94.50 | 95.67 | 94.49 | 95.26 | +0.95% | |
| 94.62 | 94.98 | 93.93 | 94.36 | -0.43% | |
| 94.97 | 95.81 | 94.63 | 94.77 | +0.32% | |
| 94.71 | 94.86 | 93.81 | 94.47 | -0.60% | |
| 96.51 | 96.65 | 94.97 | 95.04 | -1.12% | |
| 95.88 | 96.57 | 95.51 | 96.12 | -0.04% | |
| 96.82 | 97.03 | 95.85 | 96.16 | -0.49% | |
| 97.07 | 97.22 | 96.08 | 96.63 | -0.19% | |
| 97.56 | 97.77 | 96.74 | 96.81 | -0.44% | |
| 97.89 | 98.47 | 97.13 | 97.24 | -1.46% | |
| 98.96 | 99.05 | 98.52 | 98.68 | -0.22% | |
| 98.32 | 99.03 | 98.25 | 98.90 | +0.92% | |
| 98.32 | 98.63 | 97.95 | 98.00 | -0.95% | |
| 99.38 | 99.47 | 98.74 | 98.94 | +0.29% | |
| 99.45 | 100.25 | 98.12 | 98.65 | -0.66% | |
| 99.63 | 99.65 | 98.58 | 99.31 | -0.97% | |
| 100.79 | 101.34 | 99.88 | 100.28 | -0.47% | |
| 100.85 | 101.09 | 100.31 | 100.75 | +0.78% | |
| 101.21 | 101.33 | 99.80 | 99.97 | -0.93% | |
| 101.83 | 102.08 | 100.80 | 100.91 | -1.12% | |
| 101.54 | 102.84 | 101.54 | 102.05 | -0.09% | |
| 102.28 | 102.96 | 102.07 | 102.14 | -0.72% | |
| 102.56 | 102.92 | 102.05 | 102.88 | +1.02% | |
| 102.55 | 102.57 | 101.46 | 101.84 | -0.60% | |
| 102.62 | 103.17 | 102.11 | 102.45 | -0.18% | |
| 103.05 | 103.05 | 102.08 | 102.63 | -0.77% | |
| 104.37 | 104.37 | 103.30 | 103.43 | -0.35% | |
| 104.09 | 104.55 | 103.75 | 103.79 | -0.91% | |
| 105.50 | 105.62 | 104.70 | 104.74 | -0.68% | |
| 105.40 | 105.66 | 104.91 | 105.46 | +0.07% | |
| 105.00 | 105.63 | 104.62 | 105.39 | +0.63% | |
| 105.10 | 105.17 | 104.39 | 104.73 | -0.05% | |
| 104.72 | 105.32 | 104.36 | 104.78 | -0.01% | |
| 104.39 | 104.95 | 104.02 | 104.79 | +0.99% | |
| 104.97 | 104.97 | 103.74 | 103.76 | -0.37% | |
| 104.53 | 104.77 | 103.90 | 104.15 | -0.87% | |
| 104.96 | 105.30 | 104.67 | 105.06 | +0.16% | |
| 104.04 | 105.06 | 104.00 | 104.89 | +1.33% | |
| 102.93 | 103.61 | 102.69 | 103.51 | +0.92% | |
| 103.08 | 103.27 | 102.48 | 102.57 | -0.75% | |
| 104.02 | 104.16 | 102.94 | 103.35 | -1.28% | |
| 104.20 | 105.25 | 104.00 | 104.69 | +0.48% | |
| 105.89 | 105.89 | 103.89 | 104.19 | -0.90% | |
| 105.50 | 105.50 | 104.13 | 105.14 | +0.02% | |
| 104.28 | 105.24 | 103.47 | 105.12 | -0.10% | |
| 105.13 | 105.84 | 104.74 | 105.23 | +0.13% | |
| 105.55 | 105.75 | 104.45 | 105.09 | -0.55% | |
| 107.15 | 107.22 | 104.68 | 105.67 | -1.25% | |
| 107.21 | 107.63 | 106.49 | 107.01 | -0.23% | |
| 107.84 | 108.17 | 107.22 | 107.26 | +0.58% | |
| 106.74 | 107.31 | 106.43 | 106.64 | -0.34% | |
| 105.51 | 107.32 | 105.51 | 107.00 | +2.19% | |
| 104.64 | 105.43 | 104.42 | 104.71 | -0.23% | |
| 105.85 | 105.86 | 104.78 | 104.95 | -0.54% | |
| 105.67 | 105.86 | 105.09 | 105.52 | -0.03% | |
| 105.77 | 106.25 | 105.14 | 105.55 | -0.51% | |
| 106.62 | 107.37 | 105.61 | 106.09 | -0.15% | |
| 104.30 | 106.31 | 104.08 | 106.25 | +2.33% | |
| 103.94 | 104.96 | 103.45 | 103.83 | +0.23% | |
| 103.97 | 104.25 | 103.39 | 103.59 | -0.31% | |
| 103.66 | 104.47 | 103.44 | 103.91 | +0.57% | |
| 103.59 | 103.74 | 102.43 | 103.32 | +0.31% | |
| 102.92 | 103.60 | 102.67 | 103.00 | +0.20% | |
| 104.37 | 104.37 | 102.71 | 102.79 | -1.65% | |
| 103.79 | 105.16 | 103.67 | 104.51 | +1.24% | |
| 104.08 | 104.13 | 102.89 | 103.23 | -0.75% | |
| 103.26 | 104.03 | 103.03 | 104.01 | +1.27% | |
| 102.17 | 103.47 | 102.17 | 102.71 | +0.45% | |
| 102.92 | 103.17 | 102.17 | 102.25 | -1.77% | |
| 104.37 | 104.49 | 103.18 | 104.09 | -0.53% | |
| 103.99 | 104.77 | 103.57 | 104.64 | +1.49% | |
| 103.37 | 103.46 | 102.03 | 103.10 | +0.24% | |
| 103.47 | 103.53 | 102.35 | 102.85 | -0.14% | |
| 101.76 | 103.19 | 101.76 | 102.99 | +1.36% | |
| 100.92 | 102.05 | 100.44 | 101.61 | +1.15% | |
| 101.54 | 101.54 | 100.37 | 100.45 | -0.17% | |
| 103.09 | 103.20 | 100.39 | 100.62 | -2.63% | |
| 103.83 | 104.11 | 102.99 | 103.34 | +0.25% | |
| 103.90 | 104.57 | 102.84 | 103.08 | -1.24% | |
| 103.68 | 104.74 | 103.68 | 104.37 | +0.89% | |
| 103.76 | 104.19 | 103.01 | 103.45 | -0.07% | |
| 103.77 | 104.23 | 103.49 | 103.52 | +0.03% | |
| 101.67 | 103.92 | 101.54 | 103.49 | +2.38% | |
| 102.53 | 102.85 | 100.92 | 101.08 | -1.42% | |
| 101.44 | 103.31 | 101.33 | 102.54 | +0.74% | |
| 101.28 | 101.85 | 100.59 | 101.79 | +1.79% | |
| 99.75 | 100.93 | 99.61 | 100.00 | +0.01% | |
| 99.59 | 100.15 | 99.18 | 99.99 | +0.39% | |
| 100.68 | 100.94 | 99.60 | 99.60 | -1.80% | |
| 102.14 | 102.14 | 101.04 | 101.43 | -0.86% | |
| 102.55 | 103.03 | 102.08 | 102.31 | -0.47% | |
| 103.00 | 103.64 | 102.78 | 102.79 | -0.32% | |
| 103.23 | 103.46 | 102.72 | 103.12 | +0.39% | |
| 102.89 | 103.20 | 102.03 | 102.72 | +0.16% | |
| 102.12 | 102.66 | 101.36 | 102.56 | +0.15% | |
| 101.32 | 102.44 | 101.11 | 102.41 | +1.14% | |
| 100.80 | 101.51 | 100.36 | 101.26 | +0.35% | |
| 100.02 | 101.15 | 100.00 | 100.91 | +1.11% | |
| 101.12 | 101.12 | 99.69 | 99.80 | -1.51% | |
| 102.39 | 102.46 | 101.27 | 101.33 | -0.67% | |
| 102.42 | 102.46 | 101.53 | 102.01 | -0.82% | |
| 103.05 | 103.12 | 102.16 | 102.85 | +0.01% | |
| 102.80 | 103.52 | 102.52 | 102.84 | +0.07% | |
| 102.87 | 103.35 | 102.71 | 102.77 | +0.20% | |
| 103.00 | 103.32 | 102.04 | 102.56 | -0.70% | |
| 102.51 | 103.59 | 102.49 | 103.28 | +1.31% | |
| 101.85 | 102.16 | 101.19 | 101.94 | +0.31% | |
| 101.89 | 102.57 | 101.29 | 101.63 | -0.71% | |
| 102.80 | 102.99 | 102.06 | 102.36 | -0.26% | |
| 100.85 | 102.73 | 100.74 | 102.63 | +1.71% | |
| 101.20 | 101.95 | 100.50 | 100.90 | -0.83% | |
| 101.34 | 101.80 | 100.44 | 101.74 | +0.90% | |
| 101.05 | 101.80 | 100.70 | 100.83 | -0.57% | |
| 101.61 | 102.21 | 101.32 | 101.41 | -0.25% | |
| 101.02 | 101.70 | 100.60 | 101.66 | +1.02% | |
| 101.80 | 102.23 | 100.19 | 100.63 | -0.81% | |
| 103.03 | 103.32 | 101.40 | 101.45 | -1.72% | |
| 102.52 | 103.26 | 102.52 | 103.23 | +0.24% | |
| 101.76 | 103.10 | 101.48 | 102.98 | +1.60% | |
| 100.78 | 101.47 | 100.69 | 101.36 | +0.89% | |
| 100.38 | 100.52 | 99.79 | 100.47 | +0.05% | |
| 99.34 | 100.52 | 99.11 | 100.42 | +0.98% | |
| 98.70 | 99.46 | 98.39 | 99.45 | +0.43% | |
| 98.85 | 99.35 | 98.60 | 99.02 | +0.12% | |
| 97.88 | 99.71 | 97.68 | 98.90 | +0.72% | |
| 97.81 | 98.32 | 97.54 | 98.19 | +1.79% | |
| 96.13 | 96.85 | 95.70 | 96.46 | +0.09% | |
| 95.88 | 96.70 | 95.74 | 96.37 | +0.12% | |
| 94.34 | 96.36 | 94.24 | 96.25 | +1.44% | |
| 94.61 | 95.26 | 94.35 | 94.88 | +0.34% | |
| 94.01 | 95.27 | 93.43 | 94.56 | +1.61% | |
| 93.61 | 94.33 | 92.72 | 93.06 | +0.49% | |
| 93.19 | 93.68 | 92.45 | 92.61 | -0.78% | |
| 93.30 | 94.16 | 92.93 | 93.34 | -0.16% | |
| 93.83 | 94.20 | 93.03 | 93.49 | 0.00% | |
| 93.49 | 94.45 | 93.21 | 93.49 | -0.66% | |
| 94.91 | 95.38 | 94.07 | 94.11 | +0.71% | |
| 96.48 | 96.49 | 92.99 | 93.45 | -3.13% | |
| 96.51 | 97.02 | 95.97 | 96.47 | -0.38% | |
| 98.03 | 98.08 | 96.79 | 96.84 | -1.56% | |
| 98.63 | 99.13 | 98.29 | 98.37 | +0.12% | |
| 98.34 | 98.98 | 98.12 | 98.25 | +0.77% | |
| 98.29 | 98.74 | 97.41 | 97.50 | +0.18% | |
| 97.15 | 98.07 | 97.00 | 97.32 | -0.70% | |
| 98.61 | 98.71 | 97.73 | 98.01 | -1.12% | |
| 98.73 | 99.98 | 98.46 | 99.12 | -0.11% | |
| 97.96 | 99.54 | 96.89 | 99.23 | +0.21% | |
| 99.34 | 99.37 | 98.50 | 99.02 | -1.16% | |
| 100.04 | 100.29 | 99.34 | 100.18 | -0.87% | |
| 100.72 | 101.16 | 100.00 | 101.06 | +0.10% | |
| 100.03 | 101.33 | 99.16 | 100.96 | -0.57% | |
| 100.47 | 101.80 | 100.11 | 101.54 | +0.26% | |
| 100.82 | 101.79 | 100.68 | 101.28 | +0.23% | |
| 100.93 | 101.21 | 100.44 | 101.05 | +0.68% | |
| 100.61 | 100.95 | 99.98 | 100.37 | -0.39% | |
| 100.27 | 100.91 | 100.05 | 100.76 | +0.25% | |
| 100.34 | 101.36 | 100.13 | 100.51 | -0.03% | |
| 99.89 | 100.55 | 99.75 | 100.54 | +0.71% | |
| 99.79 | 100.45 | 99.37 | 99.83 | -0.18% | |
| 100.91 | 101.15 | 99.81 | 100.01 | -1.19% | |
| 100.63 | 101.27 | 100.01 | 101.21 | +0.99% | |
| 99.26 | 100.63 | 98.85 | 100.22 | +1.37% | |
| 100.18 | 100.83 | 98.76 | 98.87 | -0.06% | |
| 99.64 | 99.73 | 98.79 | 98.93 | -0.39% | |
| 98.00 | 99.57 | 98.00 | 99.32 | +1.28% | |
| 97.50 | 98.15 | 96.95 | 98.06 | +0.41% | |
| 96.83 | 97.77 | 96.66 | 97.66 | +1.58% | |
| 96.15 | 96.74 | 95.57 | 96.14 | -0.23% | |
| 95.52 | 96.80 | 95.21 | 96.36 | +1.43% | |
| 95.06 | 95.59 | 94.41 | 95.00 | -0.24% | |
| 96.45 | 96.65 | 95.19 | 95.23 | -1.02% | |
| 96.02 | 96.30 | 95.11 | 96.21 | -0.06% | |
| 95.59 | 96.39 | 95.03 | 96.27 | +1.25% | |
| 95.97 | 96.25 | 94.85 | 95.08 | -0.99% | |
| 96.08 | 96.19 | 95.57 | 96.03 | +0.09% | |
| 96.29 | 96.59 | 95.80 | 95.94 | -0.10% | |
| 95.70 | 96.14 | 95.33 | 96.04 | +0.29% | |
| 96.78 | 97.03 | 95.72 | 95.76 | -0.92% | |
| 97.08 | 97.25 | 95.94 | 96.65 | +0.25% | |
| 97.46 | 97.72 | 96.33 | 96.41 | -1.93% | |
| 96.76 | 98.46 | 96.73 | 98.31 | +1.32% | |
| 96.85 | 97.42 | 96.51 | 97.03 | +0.71% | |
| 95.43 | 96.38 | 95.38 | 96.35 | +0.96% | |
| 94.94 | 95.51 | 94.05 | 95.43 | +0.57% | |
| 94.89 | 95.30 | 94.62 | 94.89 | +0.16% | |
| 94.67 | 95.33 | 94.67 | 94.74 | +0.17% | |
| 93.44 | 94.96 | 93.27 | 94.58 | +0.85% | |
| 95.21 | 95.47 | 93.77 | 93.78 | -1.07% | |
| 93.86 | 95.02 | 93.70 | 94.79 | +0.70% | |
| 93.73 | 94.52 | 93.29 | 94.13 | +0.15% | |
| 93.87 | 94.30 | 93.24 | 93.99 | +0.11% | |
| 94.71 | 94.71 | 93.87 | 93.89 | -0.87% | |
| 94.59 | 94.75 | 94.37 | 94.71 | +0.22% | |
| 94.71 | 94.79 | 94.24 | 94.50 | +0.19% | |
| 94.16 | 94.38 | 93.88 | 94.32 | +0.11% | |
| 93.61 | 94.35 | 93.61 | 94.22 | +0.73% | |
| 93.71 | 93.71 | 93.20 | 93.54 | -0.07% | |
| 92.92 | 93.73 | 92.68 | 93.61 | +0.63% | |
| 93.15 | 93.65 | 92.99 | 93.02 | -0.33% | |
| 94.27 | 94.46 | 93.25 | 93.33 | -0.55% | |
| 93.48 | 94.19 | 93.32 | 93.85 | +0.46% | |
| 94.33 | 94.51 | 93.31 | 93.42 | -1.75% | |
| 95.14 | 95.29 | 94.38 | 95.08 | +0.34% | |
| 95.34 | 95.65 | 94.51 | 94.76 | -0.14% | |
| 94.76 | 95.26 | 94.57 | 94.89 | +0.40% | |
| 94.55 | 95.13 | 94.32 | 94.51 | +0.37% | |
| 94.96 | 95.44 | 94.11 | 94.16 | -0.52% | |
| 95.44 | 95.44 | 94.61 | 94.65 | -0.86% | |
| 95.40 | 95.93 | 95.27 | 95.47 | -0.06% | |
| 95.60 | 96.20 | 95.42 | 95.53 | -0.25% | |
| 95.48 | 95.96 | 95.30 | 95.77 | +0.29% | |
| 96.00 | 96.16 | 95.14 | 95.49 | -0.31% | |
| 95.97 | 96.36 | 95.73 | 95.79 | -1.15% | |
| 96.41 | 97.18 | 96.41 | 96.90 | +0.39% | |
| 95.84 | 97.03 | 95.81 | 96.52 | +0.45% | |
| 95.51 | 96.47 | 95.45 | 96.09 | +0.93% | |
| 95.14 | 95.35 | 94.52 | 95.20 | +0.14% | |
| 94.11 | 95.41 | 93.80 | 95.07 | +1.54% | |
| 94.53 | 95.06 | 93.60 | 93.63 | -0.34% | |
| 94.65 | 94.72 | 93.63 | 93.95 | -0.77% | |
| 94.24 | 94.90 | 93.98 | 94.68 | +0.47% | |
| 95.24 | 95.24 | 93.99 | 94.24 | -0.67% | |
| 95.02 | 95.09 | 94.38 | 94.88 | +0.23% | |
| 95.42 | 95.73 | 94.54 | 94.66 | -1.22% | |
| 96.04 | 96.49 | 95.80 | 95.83 | -0.82% | |
| 96.01 | 96.66 | 95.88 | 96.62 | +1.18% | |
| 95.51 | 95.90 | 94.94 | 95.49 | -0.19% | |
| 94.63 | 95.69 | 94.40 | 95.67 | +1.50% | |
| 94.69 | 95.06 | 94.26 | 94.26 | -0.53% | |
| 95.00 | 95.14 | 94.24 | 94.76 | -0.01% | |
| 94.82 | 94.91 | 94.31 | 94.77 | +0.22% | |
| 93.71 | 94.68 | 93.32 | 94.56 | -0.11% | |
| 93.96 | 95.01 | 93.63 | 94.66 | +0.30% | |
| 93.96 | 95.08 | 93.76 | 94.38 | +0.41% | |
| 95.53 | 95.95 | 93.69 | 93.99 | -2.53% | |
| 98.15 | 98.31 | 96.40 | 96.43 | -2.10% | |
| 98.31 | 98.50 | 97.81 | 98.50 | +0.34% | |
| 98.57 | 98.74 | 98.17 | 98.17 | +0.23% | |
| 98.19 | 98.39 | 97.11 | 97.94 | -0.11% | |
| 97.99 | 98.20 | 97.52 | 98.05 | +0.44% | |
| 97.85 | 98.26 | 97.49 | 97.62 | -0.36% | |
| 97.47 | 97.98 | 97.19 | 97.97 | +1.05% | |
| 96.33 | 97.06 | 95.96 | 96.95 | +0.65% | |
| 96.82 | 97.16 | 96.14 | 96.32 | -0.30% | |
| 95.61 | 96.86 | 95.45 | 96.61 | +1.44% | |
| 94.20 | 95.35 | 94.06 | 95.24 | +1.04% | |
| 93.82 | 94.34 | 93.57 | 94.26 | +0.61% | |
| 95.08 | 95.25 | 93.63 | 93.69 | -1.18% | |
| 95.57 | 95.57 | 94.57 | 94.81 | — |