The highest closing price for IYR last month was $96.22, on April 2. It was down 2.3% for the month. The latest price is $94.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $92.80 | $94.00 | $92.06 | $93.69 | 5,940,200 |
April 29 2025 | $92.63 | $93.75 | $92.48 | $93.37 | 3,690,222 |
April 28 2025 | $92.12 | $92.94 | $91.87 | $92.75 | 4,228,446 |
April 25 2025 | $92.39 | $92.55 | $91.54 | $92.16 | 3,889,000 |
April 24 2025 | $92.11 | $93.03 | $91.59 | $92.33 | 4,960,200 |
April 23 2025 | $92.90 | $93.80 | $91.46 | $92.00 | 4,844,900 |
April 22 2025 | $91.25 | $92.25 | $90.89 | $91.87 | 4,494,000 |
April 21 2025 | $91.15 | $91.35 | $88.95 | $90.07 | 6,216,400 |
April 17 2025 | $90.74 | $92.69 | $90.74 | $91.93 | 4,316,500 |
April 16 2025 | $91.06 | $91.82 | $90.00 | $90.59 | 4,521,800 |
April 15 2025 | $90.80 | $91.32 | $90.25 | $90.71 | 3,457,400 |
April 14 2025 | $89.50 | $90.99 | $89.10 | $90.46 | 5,611,100 |
April 11 2025 | $87.09 | $88.75 | $85.87 | $88.60 | 6,713,600 |
April 10 2025 | $88.58 | $89.35 | $85.22 | $87.32 | 10,549,700 |
April 09 2025 | $83.19 | $89.88 | $81.53 | $89.42 | 16,319,800 |
April 08 2025 | $88.96 | $88.99 | $83.59 | $84.48 | 10,084,600 |
April 07 2025 | $87.52 | $90.30 | $84.87 | $86.67 | 15,195,900 |
April 04 2025 | $92.41 | $92.53 | $89.02 | $89.11 | 12,928,600 |
April 03 2025 | $95.24 | $96.09 | $93.17 | $93.23 | 9,122,200 |
April 02 2025 | $95.64 | $96.39 | $95.14 | $96.22 | 4,359,500 |
April 01 2025 | $95.91 | $96.22 | $94.61 | $95.81 | 5,926,300 |
Daily pricing data for IYR dates back to 6/19/2000, and may be incomplete.
