Price alert —
Loading…
Sign in to get a one-time email the moment IYR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $105.51 | $107.32 | $105.51 | $107.00 | 7.9M |
| 2026-07-23 | $104.64 | $105.43 | $104.42 | $104.71 | 4.7M |
| 2026-07-22 | $105.85 | $105.86 | $104.78 | $104.95 | 3.3M |
| 2026-07-21 | $105.67 | $105.86 | $105.09 | $105.52 | 4.6M |
| 2026-07-20 | $105.77 | $106.25 | $105.14 | $105.55 | 3.9M |
| 2026-07-17 | $106.62 | $107.37 | $105.61 | $106.09 | 5.2M |
| 2026-07-16 | $104.30 | $106.31 | $104.08 | $106.25 | 5.3M |
| 2026-07-15 | $103.94 | $104.96 | $103.45 | $103.83 | 5.6M |
| 2026-07-14 | $103.97 | $104.25 | $103.39 | $103.59 | 4.1M |
| 2026-07-13 | $103.66 | $104.47 | $103.44 | $103.91 | 5.0M |
| 2026-07-10 | $103.59 | $103.74 | $102.43 | $103.32 | 4.8M |
| 2026-07-09 | $102.92 | $103.60 | $102.67 | $103.00 | 4.8M |
| 2026-07-08 | $104.37 | $104.37 | $102.71 | $102.79 | 5.4M |
| 2026-07-07 | $103.79 | $105.16 | $103.67 | $104.51 | 4.6M |
| 2026-07-06 | $104.08 | $104.13 | $102.89 | $103.23 | 5.8M |
| 2026-07-02 | $103.26 | $104.03 | $103.03 | $104.01 | 5.6M |
| 2026-07-01 | $102.17 | $103.47 | $102.17 | $102.71 | 6.1M |
| 2026-06-30 | $102.92 | $103.17 | $102.17 | $102.25 | 8.1M |
| 2026-06-29 | $104.37 | $104.49 | $103.18 | $104.09 | 6.5M |
| 2026-06-26 | $103.99 | $104.77 | $103.57 | $104.64 | 5.3M |
| 2026-06-25 | $103.37 | $103.46 | $102.03 | $103.10 | 4.4M |
| 2026-06-24 | $103.47 | $103.53 | $102.35 | $102.85 | 5.9M |
| 2026-06-23 | $101.76 | $103.19 | $101.76 | $102.99 | 4.7M |
| 2026-06-22 | $100.92 | $102.05 | $100.44 | $101.61 | 4.5M |
| 2026-06-18 | $101.54 | $101.54 | $100.37 | $100.45 | 5.3M |
| 2026-06-17 | $103.09 | $103.20 | $100.39 | $100.62 | 7.7M |
| 2026-06-16 | $103.83 | $104.11 | $102.99 | $103.34 | 5.0M |
| 2026-06-15 | $103.90 | $104.57 | $102.84 | $103.08 | 8.0M |
| 2026-06-12 | $103.68 | $104.74 | $103.68 | $104.37 | 4.9M |
| 2026-06-11 | $103.76 | $104.19 | $103.01 | $103.45 | 8.9M |
| 2026-06-10 | $103.77 | $104.23 | $103.49 | $103.52 | 7.8M |
| 2026-06-09 | $101.67 | $103.92 | $101.54 | $103.49 | 8.2M |
| 2026-06-08 | $102.53 | $102.85 | $100.92 | $101.08 | 8.1M |
| 2026-06-05 | $101.44 | $103.31 | $101.33 | $102.54 | 6.8M |
| 2026-06-04 | $101.28 | $101.85 | $100.59 | $101.79 | 5.3M |
| 2026-06-03 | $99.75 | $100.93 | $99.61 | $100.00 | 7.7M |
| 2026-06-02 | $99.59 | $100.15 | $99.18 | $99.99 | 4.4M |
| 2026-06-01 | $100.68 | $100.94 | $99.60 | $99.60 | 7.7M |
| 2026-05-29 | $102.14 | $102.14 | $101.04 | $101.43 | 6.5M |
| 2026-05-28 | $102.55 | $103.03 | $102.08 | $102.31 | 4.1M |
| 2026-05-27 | $103.00 | $103.64 | $102.78 | $102.79 | 4.3M |
| 2026-05-26 | $103.23 | $103.46 | $102.72 | $103.12 | 5.6M |
| 2026-05-22 | $102.89 | $103.20 | $102.03 | $102.72 | 4.1M |
| 2026-05-21 | $102.12 | $102.66 | $101.36 | $102.56 | 4.9M |
| 2026-05-20 | $101.32 | $102.44 | $101.11 | $102.41 | 3.9M |
| 2026-05-19 | $100.80 | $101.51 | $100.36 | $101.26 | 5.2M |
| 2026-05-18 | $100.02 | $101.15 | $100.00 | $100.91 | 5.2M |
| 2026-05-15 | $101.12 | $101.12 | $99.69 | $99.80 | 7.7M |
| 2026-05-14 | $102.39 | $102.46 | $101.27 | $101.33 | 6.7M |
| 2026-05-13 | $102.42 | $102.46 | $101.53 | $102.01 | 9.3M |
| 2026-05-12 | $103.05 | $103.12 | $102.16 | $102.85 | 5.9M |
| 2026-05-11 | $102.80 | $103.52 | $102.52 | $102.84 | 4.1M |
| 2026-05-08 | $102.87 | $103.35 | $102.71 | $102.77 | 4.3M |
| 2026-05-07 | $103.00 | $103.32 | $102.04 | $102.56 | 4.5M |
| 2026-05-06 | $102.51 | $103.59 | $102.49 | $103.28 | 4.3M |
| 2026-05-05 | $101.85 | $102.16 | $101.19 | $101.94 | 3.5M |
| 2026-05-04 | $101.89 | $102.57 | $101.29 | $101.63 | 3.8M |
| 2026-05-01 | $102.80 | $102.99 | $102.06 | $102.36 | 5.4M |
| 2026-04-30 | $100.85 | $102.73 | $100.74 | $102.63 | 8.7M |
| 2026-04-29 | $101.20 | $101.95 | $100.50 | $100.90 | 5.0M |
| 2026-04-28 | $101.34 | $101.80 | $100.44 | $101.74 | 5.2M |
| 2026-04-27 | $101.05 | $101.80 | $100.70 | $100.83 | 4.0M |
| 2026-04-24 | $101.61 | $102.21 | $101.32 | $101.41 | 4.0M |
| 2026-04-23 | $101.02 | $101.70 | $100.60 | $101.66 | 5.0M |
| 2026-04-22 | $101.80 | $102.23 | $100.19 | $100.63 | 5.5M |
| 2026-04-21 | $103.03 | $103.32 | $101.40 | $101.45 | 7.0M |
| 2026-04-20 | $102.52 | $103.26 | $102.52 | $103.23 | 3.5M |
| 2026-04-17 | $101.76 | $103.10 | $101.48 | $102.98 | 5.8M |
| 2026-04-16 | $100.78 | $101.47 | $100.69 | $101.36 | 4.4M |
| 2026-04-15 | $100.38 | $100.52 | $99.79 | $100.47 | 4.7M |
| 2026-04-14 | $99.34 | $100.52 | $99.11 | $100.42 | 5.6M |
| 2026-04-13 | $98.70 | $99.46 | $98.39 | $99.45 | 5.5M |
| 2026-04-10 | $98.85 | $99.35 | $98.60 | $99.02 | 3.9M |
| 2026-04-09 | $97.88 | $99.71 | $97.68 | $98.90 | 5.3M |
| 2026-04-08 | $97.81 | $98.32 | $97.54 | $98.19 | 6.8M |
| 2026-04-07 | $96.13 | $96.85 | $95.70 | $96.46 | 4.7M |
| 2026-04-06 | $95.88 | $96.70 | $95.74 | $96.37 | 5.0M |
| 2026-04-02 | $94.34 | $96.36 | $94.24 | $96.25 | 5.6M |
| 2026-04-01 | $94.61 | $95.26 | $94.35 | $94.88 | 10.9M |
| 2026-03-31 | $94.01 | $95.27 | $93.43 | $94.56 | 10.8M |
| 2026-03-30 | $93.61 | $94.33 | $92.72 | $93.06 | 7.5M |
| 2026-03-27 | $93.19 | $93.68 | $92.45 | $92.61 | 7.8M |
| 2026-03-26 | $93.30 | $94.16 | $92.93 | $93.34 | 7.4M |
| 2026-03-25 | $93.83 | $94.20 | $93.03 | $93.49 | 7.2M |
| 2026-03-24 | $93.49 | $94.45 | $93.21 | $93.49 | 8.5M |
| 2026-03-23 | $94.91 | $95.38 | $94.07 | $94.11 | 9.4M |
| 2026-03-20 | $96.48 | $96.49 | $92.99 | $93.45 | 12.5M |
| 2026-03-19 | $96.51 | $97.02 | $95.97 | $96.47 | 10.7M |
| 2026-03-18 | $98.03 | $98.08 | $96.79 | $96.84 | 8.1M |
| 2026-03-17 | $98.63 | $99.13 | $98.29 | $98.37 | 9.4M |
| 2026-03-16 | $98.34 | $98.98 | $98.12 | $98.25 | 7.5M |
| 2026-03-13 | $98.29 | $98.74 | $97.41 | $97.50 | 8.1M |
| 2026-03-12 | $97.15 | $98.07 | $97.00 | $97.32 | 8.3M |
| 2026-03-11 | $98.61 | $98.71 | $97.73 | $98.01 | 8.6M |
| 2026-03-10 | $98.73 | $99.98 | $98.46 | $99.12 | 9.1M |
| 2026-03-09 | $97.96 | $99.54 | $96.89 | $99.23 | 9.6M |
| 2026-03-06 | $99.34 | $99.37 | $98.50 | $99.02 | 11.9M |
| 2026-03-05 | $100.04 | $100.29 | $99.34 | $100.18 | 12.8M |
| 2026-03-04 | $100.72 | $101.16 | $100.00 | $101.06 | 10.2M |
| 2026-03-03 | $100.03 | $101.33 | $99.16 | $100.96 | 12.4M |
| 2026-03-02 | $100.47 | $101.80 | $100.11 | $101.54 | 12.1M |
| 2026-02-27 | $100.82 | $101.79 | $100.68 | $101.28 | 7.2M |
| 2026-02-26 | $100.93 | $101.21 | $100.44 | $101.05 | 5.5M |
| 2026-02-25 | $100.61 | $100.95 | $99.98 | $100.37 | 6.4M |
| 2026-02-24 | $100.27 | $100.91 | $100.05 | $100.76 | 5.9M |
| 2026-02-23 | $100.34 | $101.36 | $100.13 | $100.51 | 7.1M |
| 2026-02-20 | $99.89 | $100.55 | $99.75 | $100.54 | 7.2M |
| 2026-02-19 | $99.79 | $100.45 | $99.37 | $99.83 | 6.6M |
| 2026-02-18 | $100.91 | $101.15 | $99.81 | $100.01 | 8.6M |
| 2026-02-17 | $100.63 | $101.27 | $100.01 | $101.21 | 7.9M |
| 2026-02-13 | $99.26 | $100.63 | $98.85 | $100.22 | 9.6M |
| 2026-02-12 | $100.18 | $100.83 | $98.76 | $98.87 | 21.0M |
| 2026-02-11 | $99.64 | $99.73 | $98.79 | $98.93 | 9.3M |
| 2026-02-10 | $98.00 | $99.57 | $98.00 | $99.32 | 7.6M |
| 2026-02-09 | $97.50 | $98.15 | $96.95 | $98.06 | 4.9M |
| 2026-02-06 | $96.83 | $97.77 | $96.66 | $97.66 | 6.1M |
| 2026-02-05 | $96.15 | $96.74 | $95.57 | $96.14 | 9.7M |
| 2026-02-04 | $95.52 | $96.80 | $95.21 | $96.36 | 10.6M |
| 2026-02-03 | $95.06 | $95.59 | $94.41 | $95.00 | 11.1M |
| 2026-02-02 | $96.45 | $96.65 | $95.19 | $95.23 | 10.1M |
| 2026-01-30 | $96.02 | $96.30 | $95.11 | $96.21 | 9.9M |
| 2026-01-29 | $95.59 | $96.39 | $95.03 | $96.27 | 7.2M |
| 2026-01-28 | $95.97 | $96.25 | $94.85 | $95.08 | 7.4M |
| 2026-01-27 | $96.08 | $96.19 | $95.57 | $96.03 | 6.1M |
| 2026-01-26 | $96.29 | $96.59 | $95.80 | $95.94 | 4.8M |