iShares U.S. Real Estate ETF (IYR)

Historical Prices For iShares U.S. Real Estate ETF (IYR)

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/10/2025	95.08	95.25	93.63	93.69	9,839,606	93.69
10/09/2025	95.57	95.57	94.56	94.81	5,294,918	94.81
10/08/2025	95.13	95.64	95.06	95.31	7,233,359	95.31
10/07/2025	96.20	96.20	95.34	95.73	5,417,502	95.73
10/06/2025	97.14	97.14	96.00	96.00	6,187,194	96.00
10/03/2025	96.82	97.75	96.79	97.04	5,154,265	97.04
10/02/2025	96.74	96.89	96.05	96.62	7,053,948	96.62
10/01/2025	97.01	97.50	96.81	97.13	5,928,910	97.13
9/30/2025	96.81	97.08	96.33	97.08	7,019,071	97.08
9/29/2025	96.71	96.82	96.20	96.65	5,733,114	96.65
9/26/2025	95.94	96.70	95.73	96.56	5,956,280	96.56
9/25/2025	95.92	96.25	95.50	95.58	6,528,146	95.58
9/24/2025	96.70	96.73	95.82	95.84	5,317,907	95.84
9/23/2025	96.29	96.98	96.16	96.81	4,379,842	96.81
9/22/2025	95.95	96.36	95.53	96.16	4,375,742	96.16
9/19/2025	96.75	96.92	96.08	96.13	4,777,717	96.13
9/18/2025	96.64	97.12	96.40	96.68	5,939,410	96.68
9/17/2025	97.05	98.16	96.52	96.64	7,424,420	96.64
9/16/2025	97.22	97.39	96.48	96.75	11,477,034	96.75
9/15/2025	98.27	98.43	97.55	97.83	5,732,407	97.22
9/12/2025	98.32	98.50	97.88	97.99	4,856,604	97.37
9/11/2025	97.06	98.60	97.02	98.46	7,086,618	97.84
9/10/2025	97.10	97.60	96.73	96.87	5,687,624	96.26
9/09/2025	97.03	97.07	96.61	97.01	6,814,003	96.40
9/08/2025	96.60	97.22	96.43	97.19	9,730,761	96.58
9/05/2025	97.38	98.26	97.13	97.76	9,763,265	97.15
9/04/2025	96.43	96.83	95.81	96.71	7,552,879	96.10
9/03/2025	95.79	96.28	95.64	96.03	7,000,519	95.43
9/02/2025	96.87	96.89	95.65	95.97	8,576,197	95.37
8/29/2025	97.22	97.68	97.08	97.64	5,888,620	97.03
8/28/2025	97.43	97.50	96.57	97.10	4,935,651	96.49
8/27/2025	97.12	97.71	97.02	97.34	5,745,253	96.73
8/26/2025	97.18	97.38	96.62	96.83	6,018,532	96.22
8/25/2025	97.60	97.83	97.03	97.16	5,940,848	96.55
8/22/2025	96.70	98.18	96.45	97.72	8,159,549	97.11
8/21/2025	95.82	96.39	95.64	95.99	5,654,320	95.39
8/20/2025	96.36	97.13	96.09	96.41	8,772,079	95.80
8/19/2025	94.86	96.06	94.78	96.05	6,570,909	95.45
8/18/2025	95.31	95.39	94.36	94.36	6,146,458	93.77
8/15/2025	94.81	95.53	94.64	95.29	7,366,778	94.69
8/14/2025	94.74	94.91	94.08	94.68	8,038,398	94.08
8/13/2025	94.73	95.47	94.31	95.39	8,513,587	94.79
8/12/2025	94.46	94.59	93.64	94.51	9,559,296	93.92
8/11/2025	94.50	94.92	94.11	94.16	6,154,984	93.57
8/08/2025	95.64	95.85	94.64	94.80	6,343,691	94.20
8/07/2025	95.72	95.77	95.03	95.64	8,007,827	95.04
8/06/2025	96.12	96.22	95.26	95.27	9,069,913	94.67
8/05/2025	95.78	96.23	95.39	95.95	8,608,246	95.35
8/04/2025	95.09	95.97	94.92	95.71	7,438,685	95.11
8/01/2025	96.03	96.04	94.12	94.75	13,440,967	94.15
7/31/2025	95.67	96.26	94.76	94.88	11,401,532	94.28
7/30/2025	97.52	97.78	95.72	96.31	9,450,961	95.70
7/29/2025	96.78	97.81	96.13	97.72	11,391,506	97.11
7/28/2025	97.72	97.72	96.05	96.09	6,455,686	95.49
7/25/2025	97.90	97.98	96.74	97.74	7,058,313	97.13
7/24/2025	97.95	98.17	97.62	97.76	7,756,976	97.15
7/23/2025	98.02	98.16	97.59	98.01	5,583,415	97.39
7/22/2025	96.38	97.87	96.32	97.79	6,597,662	97.18
7/21/2025	96.26	96.70	95.87	96.07	6,798,985	95.47
7/18/2025	95.68	96.06	95.34	95.80	4,955,192	95.20
7/17/2025	95.76	95.92	95.08	95.51	5,827,025	94.91
7/16/2025	95.54	95.78	94.74	95.64	8,075,107	95.04
7/15/2025	96.20	96.20	94.53	94.70	8,148,559	94.10
7/14/2025	95.53	96.12	95.31	96.06	4,931,761	95.46
7/11/2025	95.03	95.72	94.53	95.49	6,391,355	94.89