MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYR — iShares U.S. Real Estate ETF
NYSE ArcaiShares U.S. Real Estate ETF
$94.77
+0.30(+0.32%)
- O
- 94.97
- H
- 95.81
- L
- 94.63
- V
- 5.99M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.77
Period Return+3.16%
Period High$108.17
Period Low$90.89
Avg Daily Volume6.38M
Total Trading Days365
IYR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.97 | $95.81 | $94.63 | $94.77 | +$0.30 | +0.32% | 5,987,070 | $95.00 | $94.63 $95.81 |
| Oct 1, 2026 | $94.71 | $94.86 | $93.81 | $94.47 | $-0.57 | -0.60% | 8,700,557 | $94.33 | $93.81 $94.86 |
| Sep 30, 2026 | $96.51 | $96.65 | $94.97 | $95.04 | $-1.08 | -1.12% | 6,825,944 | $95.44 | $94.97 $96.65 |
| Sep 29, 2026 | $95.88 | $96.57 | $95.51 | $96.12 | $-0.04 | -0.04% | 5,507,804 | $96.05 | $95.51 $96.57 |
| Sep 28, 2026 | $96.82 | $97.03 | $95.85 | $96.16 | $-0.47 | -0.49% | 5,852,034 | $96.33 | $95.85 $97.03 |
| Sep 25, 2026 | $97.07 | $97.22 | $96.08 | $96.63 | $-0.18 | -0.19% | 7,126,800 | $96.57 | $96.08 $97.22 |
| Sep 24, 2026 | $97.56 | $97.77 | $96.74 | $96.81 | $-0.43 | -0.44% | 7,560,737 | $97.13 | $96.74 $97.77 |
| Sep 23, 2026 | $97.89 | $98.47 | $97.13 | $97.24 | $-1.44 | -1.46% | 5,540,382 | $97.60 | $97.13 $98.47 |
| Sep 22, 2026 | $98.96 | $99.05 | $98.52 | $98.68 | $-0.22 | -0.22% | 3,382,808 | $98.78 | $98.52 $99.05 |
| Sep 21, 2026 | $98.32 | $99.03 | $98.25 | $98.90 | +$0.90 | +0.92% | 5,155,744 | $98.78 | $98.25 $99.03 |
| Sep 18, 2026 | $98.32 | $98.63 | $97.95 | $98.00 | $-0.94 | -0.95% | 5,915,773 | $98.20 | $97.95 $98.63 |
| Sep 17, 2026 | $99.38 | $99.47 | $98.74 | $98.94 | +$0.29 | +0.29% | 4,927,497 | $99.05 | $98.74 $99.47 |
| Sep 16, 2026 | $99.45 | $100.25 | $98.12 | $98.65 | $-0.66 | -0.66% | 6,790,530 | $99.19 | $98.12 $100.25 |
| Sep 15, 2026 | $99.63 | $99.65 | $98.58 | $99.31 | $-0.97 | -0.97% | 7,319,464 | $99.23 | $98.58 $99.65 |
| Sep 14, 2026 | $100.79 | $101.34 | $99.88 | $100.28 | $-0.47 | -0.47% | 5,712,309 | $100.46 | $99.88 $101.34 |
| Sep 11, 2026 | $100.85 | $101.09 | $100.31 | $100.75 | +$0.78 | +0.78% | 6,291,365 | $100.77 | $100.31 $101.09 |
| Sep 10, 2026 | $101.21 | $101.33 | $99.80 | $99.97 | $-0.94 | -0.93% | 9,325,665 | $100.36 | $99.80 $101.33 |
| Sep 9, 2026 | $101.83 | $102.08 | $100.80 | $100.91 | $-1.14 | -1.12% | 6,555,559 | $101.10 | $100.80 $102.08 |
| Sep 8, 2026 | $101.54 | $102.84 | $101.54 | $102.05 | $-0.09 | -0.09% | 5,558,365 | $102.32 | $101.54 $102.84 |
| Sep 4, 2026 | $102.28 | $102.96 | $102.07 | $102.14 | $-0.74 | -0.72% | 5,607,962 | $102.48 | $102.07 $102.96 |
| Sep 3, 2026 | $102.56 | $102.92 | $102.05 | $102.88 | +$1.04 | +1.02% | 4,403,310 | $102.65 | $102.05 $102.92 |
| Sep 2, 2026 | $102.55 | $102.57 | $101.46 | $101.84 | $-0.61 | -0.60% | 4,936,090 | $101.85 | $101.46 $102.57 |
| Sep 1, 2026 | $102.62 | $103.17 | $102.11 | $102.45 | $-0.18 | -0.18% | 7,096,998 | $102.52 | $102.11 $103.17 |
| Aug 31, 2026 | $103.05 | $103.05 | $102.08 | $102.63 | $-0.80 | -0.77% | 4,895,785 | $102.52 | $102.08 $103.05 |
| Aug 28, 2026 | $104.37 | $104.37 | $103.30 | $103.43 | $-0.36 | -0.35% | 3,752,375 | $103.72 | $103.30 $104.37 |
| Aug 27, 2026 | $104.09 | $104.55 | $103.75 | $103.79 | $-0.95 | -0.91% | 4,284,995 | $104.03 | $103.75 $104.55 |
| Aug 26, 2026 | $105.50 | $105.62 | $104.70 | $104.74 | $-0.72 | -0.68% | 3,221,948 | $105.01 | $104.70 $105.62 |
| Aug 25, 2026 | $105.40 | $105.66 | $104.91 | $105.46 | +$0.07 | +0.07% | 2,879,350 | $105.37 | $104.91 $105.66 |
| Aug 24, 2026 | $105.00 | $105.63 | $104.62 | $105.39 | +$0.66 | +0.63% | 3,439,437 | $105.19 | $104.62 $105.63 |
| Aug 21, 2026 | $105.10 | $105.17 | $104.39 | $104.73 | $-0.05 | -0.05% | 3,431,428 | $104.75 | $104.39 $105.17 |