The highest closing price for IYR last month was $97.11, on August 22. It was up 1.7% for the month. The latest price is $96.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $96.61 | $97.07 | $96.47 | $97.03 | 5,888,620 |
August 28 2025 | $96.82 | $96.89 | $95.96 | $96.49 | 4,935,648 |
August 27 2025 | $96.51 | $97.10 | $96.41 | $96.73 | 5,745,252 |
August 26 2025 | $96.57 | $96.76 | $96.01 | $96.22 | 6,018,529 |
August 25 2025 | $96.99 | $97.22 | $96.42 | $96.55 | 5,940,847 |
August 22 2025 | $96.09 | $97.56 | $95.84 | $97.11 | 8,159,548 |
August 21 2025 | $95.22 | $95.78 | $95.04 | $95.39 | 5,654,321 |
August 20 2025 | $95.75 | $96.52 | $95.49 | $95.80 | 8,772,163 |
August 19 2025 | $94.26 | $95.46 | $94.18 | $95.45 | 6,570,907 |
August 18 2025 | $94.71 | $94.79 | $93.76 | $93.77 | 6,146,454 |
August 15 2025 | $94.21 | $94.93 | $94.05 | $94.69 | 7,366,775 |
August 14 2025 | $94.14 | $94.31 | $93.48 | $94.08 | 8,038,351 |
August 13 2025 | $94.13 | $94.87 | $93.72 | $94.79 | 8,513,563 |
August 12 2025 | $93.87 | $94.00 | $93.05 | $93.92 | 9,559,294 |
August 11 2025 | $93.91 | $94.32 | $93.52 | $93.57 | 6,154,981 |
August 08 2025 | $95.04 | $95.25 | $94.04 | $94.20 | 6,343,686 |
August 07 2025 | $95.12 | $95.16 | $94.43 | $95.04 | 8,007,823 |
August 06 2025 | $95.52 | $95.62 | $94.66 | $94.67 | 9,069,894 |
August 05 2025 | $95.18 | $95.63 | $94.79 | $95.35 | 8,608,238 |
August 04 2025 | $94.49 | $95.36 | $94.32 | $95.11 | 7,438,684 |
August 01 2025 | $95.43 | $95.44 | $93.53 | $94.15 | 13,440,960 |
Daily pricing data for IYR dates back to 6/19/2000, and may be incomplete.
