IYR: iShares U.S. Real Estate ETF

As of Friday, May 22nd, 2026

$ 102.72

+0.16 +0.16%

Open: 102.89
High: 103.20
Low: 102.03
Volume: 4,142,704
Previous Close on Thursday, May 21st, 2026

$ 102.56

+0.15 +0.15%

Open: 102.12
High: 102.66
Low: 101.36
Volume: 4,857,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 102.89 103.20 102.03 102.72 4,142,704 +0.16 +0.16
2026-05-21 102.12 102.66 101.36 102.56 4,857,106 +0.15 +0.15
2026-05-20 101.32 102.44 101.11 102.41 3,865,489 +1.15 +1.14
2026-05-19 100.80 101.51 100.36 101.26 5,231,906 +0.35 +0.35
2026-05-18 100.02 101.15 100.00 100.91 5,183,292 +1.11 +1.11
2026-05-15 101.12 101.12 99.69 99.80 7,684,333 -1.53 -1.51
2026-05-14 102.39 102.46 101.27 101.33 6,671,090 -0.68 -0.67
2026-05-13 102.42 102.46 101.53 102.01 6,199,470 -0.84 -0.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.20
On 2026-05-22		 100.00
On 2026-05-18		 2.92 2.93 101.15
On 2026-05-18		 101.15
On 2026-05-18		 0.00 101.97
10D 103.52
On 2026-05-11		 99.69
On 2026-05-15		 -0.05 -0.05 103.52
On 2026-05-11		 99.69
On 2026-05-15		 -3.70 101.87
20D 103.59
On 2026-05-06		 99.69
On 2026-05-15		 1.31 1.29 103.59
On 2026-05-06		 99.69
On 2026-05-15		 -3.76 101.97
WTD 103.20
On 2026-05-22		 100.00
On 2026-05-18		 2.92 2.93 101.15
On 2026-05-18		 101.15
On 2026-05-18		 0.00 101.97
MTD 103.59
On 2026-05-06		 99.69
On 2026-05-15		 0.09 0.09 103.59
On 2026-05-06		 99.69
On 2026-05-15		 -3.76 102.08
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
IYR

iShares U.S. Real Estate ETF

102.72 +0.16 +0.16 4,142,704