iShares U.S. Real Estate ETFIYRNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $96.19 | $97.42 | $96.19 | $97.14 | 2.61M |
| 1/14/2026 | $95.43 | $96.38 | $95.38 | $96.35 | 6.30M |
| 1/13/2026 | $94.94 | $95.51 | $94.05 | $95.43 | 7.05M |
| 1/12/2026 | $94.89 | $95.30 | $94.62 | $94.89 | 5.25M |
| 1/9/2026 | $94.67 | $95.33 | $94.67 | $94.74 | 5.27M |
| 1/8/2026 | $93.44 | $94.96 | $93.27 | $94.58 | 5.44M |
| 1/7/2026 | $95.21 | $95.47 | $93.77 | $93.78 | 10.60M |
| 1/6/2026 | $93.86 | $95.02 | $93.70 | $94.79 | 8.15M |
| 1/5/2026 | $93.73 | $94.52 | $93.29 | $94.13 | 8.21M |
| 1/2/2026 | $93.87 | $94.30 | $93.24 | $93.99 | 5.55M |
| 12/31/2025 | $94.71 | $94.71 | $93.87 | $93.89 | 4.92M |
| 12/30/2025 | $94.59 | $94.75 | $94.37 | $94.71 | 3.51M |
| 12/29/2025 | $94.71 | $94.79 | $94.24 | $94.50 | 5.17M |
| 12/26/2025 | $94.16 | $94.38 | $93.88 | $94.32 | 2.64M |
| 12/24/2025 | $93.61 | $94.35 | $93.61 | $94.22 | 2.94M |
| 12/23/2025 | $93.71 | $93.71 | $93.20 | $93.54 | 5.87M |
| 12/22/2025 | $92.92 | $93.73 | $92.68 | $93.61 | 6.10M |
| 12/19/2025 | $93.15 | $93.65 | $92.99 | $93.02 | 7.24M |
| 12/18/2025 | $94.27 | $94.46 | $93.25 | $93.33 | 6.72M |
| 12/17/2025 | $93.48 | $94.19 | $93.32 | $93.85 | 6.70M |
| 12/16/2025 | $94.33 | $94.51 | $93.31 | $93.42 | 6.30M |
| 12/15/2025 | $95.14 | $95.29 | $94.38 | $95.08 | 5.87M |
| 12/12/2025 | $95.34 | $95.65 | $94.51 | $94.76 | 6.82M |
| 12/11/2025 | $94.76 | $95.26 | $94.57 | $94.89 | 6.97M |
| 12/10/2025 | $94.55 | $95.13 | $94.32 | $94.51 | 6.05M |
| 12/9/2025 | $94.96 | $95.44 | $94.11 | $94.16 | 6.33M |
| 12/8/2025 | $95.44 | $95.44 | $94.61 | $94.65 | 7.61M |
| 12/5/2025 | $95.40 | $95.93 | $95.27 | $95.47 | 6.03M |
| 12/4/2025 | $95.60 | $96.20 | $95.42 | $95.53 | 5.83M |
| 12/3/2025 | $95.48 | $95.96 | $95.30 | $95.77 | 5.56M |
| 12/2/2025 | $96.00 | $96.16 | $95.14 | $95.49 | 7.75M |
| 12/1/2025 | $95.97 | $96.36 | $95.73 | $95.79 | 7.78M |
| 11/28/2025 | $96.41 | $97.18 | $96.41 | $96.90 | 4.51M |
| 11/26/2025 | $95.84 | $97.03 | $95.81 | $96.52 | 5.24M |
| 11/25/2025 | $95.51 | $96.47 | $95.45 | $96.09 | 10.67M |
| 11/24/2025 | $95.14 | $95.35 | $94.52 | $95.20 | 6.19M |
| 11/21/2025 | $94.11 | $95.41 | $93.80 | $95.07 | 9.47M |
| 11/20/2025 | $94.53 | $95.06 | $93.60 | $93.63 | 7.59M |
| 11/19/2025 | $94.65 | $94.72 | $93.63 | $93.95 | 5.50M |
| 11/18/2025 | $94.24 | $94.90 | $93.98 | $94.68 | 8.62M |
| 11/17/2025 | $95.24 | $95.24 | $93.99 | $94.24 | 5.89M |
| 11/14/2025 | $95.02 | $95.09 | $94.38 | $94.88 | 6.15M |
| 11/13/2025 | $95.42 | $95.73 | $94.54 | $94.66 | 7.86M |
| 11/12/2025 | $96.04 | $96.49 | $95.80 | $95.83 | 7.59M |
| 11/11/2025 | $96.01 | $96.66 | $95.88 | $96.62 | 7.03M |
| 11/10/2025 | $95.51 | $95.90 | $94.94 | $95.49 | 6.18M |
| 11/7/2025 | $94.63 | $95.69 | $94.40 | $95.67 | 6.57M |
| 11/6/2025 | $94.69 | $95.06 | $94.26 | $94.26 | 5.90M |
| 11/5/2025 | $95.00 | $95.14 | $94.24 | $94.76 | 7.45M |
| 11/4/2025 | $94.82 | $94.91 | $94.31 | $94.77 | 8.92M |
| 11/3/2025 | $93.71 | $94.68 | $93.32 | $94.56 | 5.59M |
| 10/31/2025 | $93.96 | $95.01 | $93.63 | $94.66 | 7.86M |
| 10/30/2025 | $93.96 | $95.08 | $93.76 | $94.38 | 8.77M |
| 10/29/2025 | $95.53 | $95.95 | $93.69 | $93.99 | 11.43M |
| 10/28/2025 | $98.15 | $98.31 | $96.40 | $96.43 | 11.00M |
| 10/27/2025 | $98.31 | $98.50 | $97.81 | $98.50 | 6.27M |
| 10/24/2025 | $98.57 | $98.74 | $98.17 | $98.17 | 4.49M |
| 10/23/2025 | $98.19 | $98.39 | $97.11 | $97.94 | 4.07M |
| 10/22/2025 | $97.99 | $98.20 | $97.52 | $98.05 | 6.13M |
| 10/21/2025 | $97.85 | $98.26 | $97.49 | $97.62 | 4.10M |
| 10/20/2025 | $97.47 | $97.98 | $97.19 | $97.97 | 4.12M |
| 10/17/2025 | $96.33 | $97.06 | $95.96 | $96.95 | 5.66M |