iShares US Real Estate ETF Price History, IYR Historical Prices

Add to My Stocks
$81.76 $0.61 (0.75%) IYR stock closing price Aug 15, 2018 (Closing)

We provide 10 years Price data for free. You can download iShares US Real Estate ETF Price history here. Historical Prices are provided in the Open, High, Low, Close, and Volume data format along with iShares US Real Estate ETF price to earnings ratio data. The iShares US Real Estate ETF Price history chart shows that the Price was at a high of $85.7 on Aug 01, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 80.81 81.31 80.76 81.15 4,485,366 - -
2018-08-13 80.82 81.01 80.56 80.71 5,140,487 - -
2018-08-09 81.38 81.72 81.32 81.48 4,608,985 - -
2018-08-07 82.1 82.18 81.53 81.87 5,188,253 - -
2018-08-06 82.07 82.47 81.89 82.16 6,988,737 - -
2018-08-03 81.51 82.26 81.32 82.21 8,896,996 - -
2018-08-02 81.46 81.77 81.2 81.25 7,755,966 - -
2018-08-01 80.54 81.67 80.15 81.52 18,394,258 - -
2018-07-31 80.37 81.5 80.24 81.25 16,050,037 - -
2018-07-27 80.72 80.78 79.69 79.77 7,215,912 - -
2018-07-26 80.61 80.99 80.23 80.55 5,477,780 - -
2018-07-25 79.72 80.48 79.72 80.33 6,555,145 - -
2018-07-24 80.19 80.37 79.47 79.68 6,786,417 - -
2018-07-23 80.1 80.24 79.61 80.07 4,977,001 - -
2018-07-20 80.69 80.83 79.97 80.27 9,523,209 - -
2018-07-18 80.29 80.61 79.75 80.14 6,169,346 - -
2018-07-17 80.95 81.16 80.37 80.52 11,247,195 - -
2018-07-12 81.16 81.72 81.16 81.6 4,568,165 - -
2018-07-11 81.47 81.76 81.28 81.36 5,535,895 - -
2018-07-10 81.43 81.74 81.05 81.61 6,553,872 - -
2018-07-09 82.07 82.11 81.02 81.36 6,359,790 - -
2018-07-06 81.93 82.17 81.75 82.09 8,452,205 - -
2018-07-05 80.9 81.75 80.64 81.75 12,157,459 - -
2018-07-03 80.29 81.26 80.03 80.7 7,059,837 - -
2018-07-02 80.54 80.62 79.26 80.1 14,329,300 - -
2018-06-29 80.2 80.9 79.76 80.58 8,417,718 - -
2018-06-28 79.6 80.48 79.58 80.38 8,832,786 - -
2018-06-27 80.24 80.35 79.53 79.53 6,978,456 - -
2018-06-26 79.78 80.26 79.52 79.96 6,122,732 - -
2018-06-25 80.94 80.94 80.01 80.42 6,948,027 - -
2018-06-22 80.23 80.74 79.92 80.7 6,692,787 - -
2018-06-21 79.81 80.24 79.62 80.19 8,942,179 - -
2018-06-20 79.04 79.87 78.97 79.78 9,409,239 - -
2018-06-19 78.84 79.32 78.76 79.01 6,031,113 - -
2018-06-18 78.71 79.02 78.48 79.02 6,088,940 - -
2018-06-15 79.02 79.49 78.81 79.09 12,840,310 - -
2018-06-14 78.59 79.26 78.46 79.01 6,749,910 - -
2018-06-13 79.87 79.99 78.14 78.23 10,046,066 - -
2018-06-12 79.24 80.02 79.11 79.84 4,860,439 - -
2018-06-11 79.33 79.54 79.25 79.44 10,024,607 - -
2018-06-08 79.15 79.47 79.02 79.42 4,491,325 - -
2018-06-07 79.15 79.32 78.68 79.19 7,244,198 - -
2018-06-06 78.9 79.14 78.57 79.14 5,980,390 - -
2018-06-05 79.29 79.45 78.77 79.05 12,342,709 - -
2018-06-04 78.65 79.15 78.38 79.15 8,022,379 - -
2018-06-01 78.18 78.62 77.83 78.46 9,777,839 - -
2018-05-31 78.06 78.43 77.82 78.19 11,575,571 - -
2018-05-30 77.21 78.62 77.14 78.33 10,052,923 - -
2018-05-29 77.22 77.65 76.68 77.35 7,454,679 - -
2018-05-28 0 0 0 77.12 0 - -
2018-05-25 76.81 77.38 76.74 77.12 5,475,905 - -
2018-05-24 77.12 77.3 76.44 76.86 7,142,704 - -
2018-05-23 76.56 77.23 76.33 77.05 6,833,183 - -
2018-05-22 76.27 76.44 76 76.4 7,426,111 - -
2018-05-21 75.61 76.42 75.22 76.3 7,944,063 - -
2018-05-18 75.46 75.72 75.14 75.49 8,443,683 - -
2018-05-17 75.59 75.87 75.17 75.32 9,778,161 - -
2018-05-16 76.12 76.27 75.58 75.71 7,299,605 - -
2018-05-15 76.52 76.71 75.7 75.93 11,364,194 - -
2018-05-14 77.56 77.72 76.7 77.07 10,030,273 - -
2018-05-11 77.97 78.26 77.54 77.64 7,923,172 - -
2018-05-10 77.6 78.07 77.39 77.96 8,522,910 - -
2018-05-09 76.65 77.27 76.51 77.25 8,030,202 - -
2018-05-08 76.96 77.12 76.52 76.78 11,142,464 - -
2018-05-07 76.87 77.29 76.74 77.16 10,398,133 - -
2018-05-04 75.95 76.95 75.94 76.74 7,379,347 - -
2018-05-03 75.76 76.24 75.6 75.94 4,850,076 - -
2018-05-02 76 76.28 75.39 75.91 8,745,718 - -
2018-05-01 75.7 76.27 75.42 76.17 7,872,295 - -
2018-04-30 75.82 76.27 75.62 75.64 8,889,110 - -
2018-04-27 74.78 76.12 74.68 75.87 8,633,025 - -
2018-04-26 74.24 75.29 74.14 74.9 7,028,019 - -
2018-04-25 73.92 74.24 73.27 74 7,894,637 - -
2018-04-24 74.14 74.54 73.83 74.16 6,190,918 - -
2018-04-23 74.01 74.27 73.63 73.98 5,819,357 - -
2018-04-20 74.5 74.81 73.86 73.93 10,076,484 - -
2018-04-19 75.29 75.38 74.09 74.57 8,191,835 - -
2018-04-18 75.77 76.08 75.62 75.65 5,600,324 - -
2018-04-17 75 76.19 74.83 75.78 8,517,378 - -
2018-04-16 74.45 75.16 74.41 74.81 6,894,764 - -
2018-04-13 73.96 74.58 73.96 74.45 4,644,738 - -
2018-04-12 75.11 75.11 73.98 74.19 7,667,194 - -
2018-04-11 74.53 75.51 74.53 74.9 4,462,970 - -
2018-04-10 75.37 75.5 74.52 74.73 14,276,459 - -
2018-04-09 75 75.64 74.89 75.02 8,583,957 - -
2018-04-06 75.71 76.15 74.92 75.15 11,896,251 - -
2018-04-05 75.77 75.97 75.21 75.83 12,880,135 - -
2018-04-04 74.6 75.91 74.31 75.76 8,767,321 - -
2018-04-03 74.64 75.21 74.15 74.92 11,062,776 - -
Get more Data

iShares US Real Estate ETF Price History Chart

View IYR PE ratio, PS ratio stocks charts and compare with peers.
IYR Chart
Note: Compare iShares US Real Estate ETF stock price history with the index and industry peers.

iShares US Real Estate ETF Stock Price History: Past 5 years

Max Stock Price85.7Aug 01,2016
Min Stock Price60.97Aug 19,2013
Avg Stock Price75.27

IYR Industry Peers

Company Price Change (%)
Sea Ltd-adr (SE)13.420.53 (3.8%)
Materials Select Sector Spdr Etf (XLB)57.650.93 (1.59%)
Ishares International Select Dividend Etf (IDV)32.040.29 (0.9%)
Ishares Us Technology Etf (IYW)187.531.95 (1.03%)
Ameri Cap Senior Floating (ACSF)12.250 (0%)
Bexil (BXLC)11.250 (0%)
Kayne Anderson (KED)18.450.1 (0.54%)

We provide iShares US Real Estate ETF share price history along with PE ratio and PS ratio for doing iShares US Real Estate ETF fundamental analysis. The price movement is easily depicted in the iShares US Real Estate ETF Price history chart. A large fluctuation in price and volume indicates a highly volatile stock. IYR stock saw a high of $81.86, and a low of $80.99 on last trading day. The company's P/S ratio was at a high of - on Aug 14, 2018 according to our iShares US Real Estate ETF stock history data.