iShares U.S. Real Estate ETF - Price History
Monthly price history for IYR (iShares U.S. Real Estate ETF)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 89.90 USD | 89.90 USD |
February 2024 | 88.60 USD | 88.60 USD |
January 2024 | 86.75 USD | 86.75 USD |
December 2023 | 91.41 USD | 91.41 USD |
November 2023 | 83.88 USD | 84.59 USD |
October 2023 | 74.70 USD | 75.33 USD |
September 2023 | 77.49 USD | 78.14 USD |
August 2023 | 83.67 USD | 85.34 USD |
July 2023 | 86.33 USD | 88.05 USD |
June 2023 | 84.85 USD | 86.54 USD |
May 2023 | 80.25 USD | 82.23 USD |
April 2023 | 83.61 USD | 85.68 USD |
March 2023 | 82.85 USD | 84.90 USD |
February 2023 | 84.49 USD | 87.07 USD |
January 2023 | 89.84 USD | 92.59 USD |
December 2022 | 81.69 USD | 84.19 USD |
November 2022 | 85.75 USD | 89.17 USD |
October 2022 | 80.77 USD | 83.99 USD |
September 2022 | 78.30 USD | 81.42 USD |
August 2022 | 89.70 USD | 94.26 USD |
July 2022 | 95.29 USD | 100.13 USD |
June 2022 | 87.53 USD | 91.98 USD |
May 2022 | 94.01 USD | 99.14 USD |
April 2022 | 98.38 USD | 103.75 USD |
March 2022 | 102.62 USD | 108.22 USD |
February 2022 | 96.03 USD | 101.69 USD |
January 2022 | 100.65 USD | 106.58 USD |
December 2021 | 109.68 USD | 116.14 USD |
November 2021 | 100.19 USD | 107.19 USD |
October 2021 | 102.67 USD | 109.84 USD |
September 2021 | 95.70 USD | 102.39 USD |
August 2021 | 101.41 USD | 108.79 USD |
July 2021 | 99.48 USD | 106.72 USD |
June 2021 | 95.02 USD | 101.94 USD |
May 2021 | 92.93 USD | 100.19 USD |
April 2021 | 92.00 USD | 99.19 USD |
March 2021 | 85.27 USD | 91.94 USD |
February 2021 | 80.62 USD | 87.35 USD |
January 2021 | 78.71 USD | 85.28 USD |
December 2020 | 79.05 USD | 85.65 USD |
November 2020 | 77.12 USD | 84.16 USD |
October 2020 | 71.03 USD | 77.51 USD |
September 2020 | 73.16 USD | 79.84 USD |
August 2020 | 74.91 USD | 82.25 USD |
July 2020 | 74.74 USD | 82.06 USD |
June 2020 | 71.78 USD | 78.81 USD |
May 2020 | 70.05 USD | 77.42 USD |
April 2020 | 68.81 USD | 76.05 USD |
March 2020 | 62.95 USD | 69.57 USD |
February 2020 | 78.32 USD | 87.40 USD |
January 2020 | 84.75 USD | 94.57 USD |
December 2019 | 83.41 USD | 93.08 USD |
November 2019 | 82.70 USD | 93.20 USD |
October 2019 | 83.65 USD | 94.26 USD |
September 2019 | 83.01 USD | 93.54 USD |
August 2019 | 81.47 USD | 92.46 USD |
July 2019 | 78.76 USD | 89.39 USD |
June 2019 | 76.93 USD | 87.31 USD |
May 2019 | 75.96 USD | 86.87 USD |
April 2019 | 76.07 USD | 87.00 USD |
March 2019 | 76.11 USD | 87.04 USD |
February 2019 | 73.06 USD | 84.15 USD |
January 2019 | 72.53 USD | 83.54 USD |
December 2018 | 65.06 USD | 74.94 USD |
November 2018 | 70.58 USD | 81.78 USD |
October 2018 | 67.42 USD | 78.11 USD |
September 2018 | 69.07 USD | 80.02 USD |
August 2018 | 71.09 USD | 83.18 USD |
July 2018 | 69.44 USD | 81.25 USD |
June 2018 | 68.87 USD | 80.58 USD |
May 2018 | 66.19 USD | 78.19 USD |
April 2018 | 64.03 USD | 75.64 USD |
March 2018 | 63.88 USD | 75.47 USD |
February 2018 | 61.56 USD | 73.33 USD |
January 2018 | 65.95 USD | 78.56 USD |
December 2017 | 68.01 USD | 81.01 USD |
November 2017 | 68.09 USD | 81.97 USD |
October 2017 | 66.39 USD | 79.92 USD |
September 2017 | 66.36 USD | 79.88 USD |
August 2017 | 66.88 USD | 81.20 USD |
July 2017 | 66.44 USD | 80.66 USD |
June 2017 | 65.70 USD | 79.77 USD |
May 2017 | 64.36 USD | 78.84 USD |
April 2017 | 64.44 USD | 78.93 USD |
March 2017 | 64.08 USD | 78.49 USD |
February 2017 | 65.02 USD | 80.41 USD |
January 2017 | 62.30 USD | 77.04 USD |
December 2016 | 62.22 USD | 76.94 USD |
November 2016 | 59.69 USD | 74.85 USD |
October 2016 | 61.12 USD | 76.64 USD |
September 2016 | 64.31 USD | 80.64 USD |
August 2016 | 65.27 USD | 82.54 USD |
July 2016 | 67.53 USD | 85.40 USD |
June 2016 | 65.15 USD | 82.39 USD |
May 2016 | 61.32 USD | 78.25 USD |
April 2016 | 60.00 USD | 76.56 USD |
March 2016 | 61.02 USD | 77.86 USD |
February 2016 | 55.34 USD | 71.46 USD |
January 2016 | 55.76 USD | 72.00 USD |
December 2015 | 58.14 USD | 75.08 USD |
November 2015 | 57.51 USD | 75.21 USD |
October 2015 | 57.62 USD | 75.36 USD |
September 2015 | 54.25 USD | 70.95 USD |
August 2015 | 53.39 USD | 70.48 USD |
July 2015 | 56.68 USD | 74.83 USD |
June 2015 | 54.01 USD | 71.30 USD |
May 2015 | 56.49 USD | 75.25 USD |
April 2015 | 56.68 USD | 75.50 USD |
March 2015 | 59.55 USD | 79.32 USD |
February 2015 | 58.92 USD | 79.12 USD |
January 2015 | 60.49 USD | 81.23 USD |
December 2014 | 57.22 USD | 76.84 USD |
November 2014 | 56.76 USD | 77.02 USD |
October 2014 | 55.26 USD | 74.98 USD |
September 2014 | 51.00 USD | 69.20 USD |
August 2014 | 54.19 USD | 74.20 USD |
July 2014 | 52.37 USD | 71.71 USD |
June 2014 | 52.43 USD | 71.79 USD |
May 2014 | 51.90 USD | 71.67 USD |
April 2014 | 50.49 USD | 69.72 USD |
March 2014 | 49.01 USD | 67.67 USD |
February 2014 | 48.94 USD | 68.35 USD |
January 2014 | 46.72 USD | 65.25 USD |
December 2013 | 45.16 USD | 63.08 USD |
November 2013 | 44.76 USD | 63.10 USD |
October 2013 | 46.94 USD | 66.17 USD |
September 2013 | 45.25 USD | 63.79 USD |
August 2013 | 43.74 USD | 62.24 USD |
July 2013 | 46.80 USD | 66.59 USD |
June 2013 | 46.68 USD | 66.43 USD |
May 2013 | 47.82 USD | 68.69 USD |
April 2013 | 51.14 USD | 73.46 USD |
March 2013 | 48.37 USD | 69.48 USD |
February 2013 | 47.03 USD | 68.12 USD |
January 2013 | 46.44 USD | 67.27 USD |
December 2012 | 44.64 USD | 64.67 USD |
November 2012 | 43.39 USD | 63.63 USD |
October 2012 | 43.64 USD | 64.00 USD |
September 2012 | 43.90 USD | 64.38 USD |
August 2012 | 44.40 USD | 65.63 USD |
July 2012 | 44.26 USD | 65.43 USD |
June 2012 | 43.25 USD | 63.94 USD |
May 2012 | 41.05 USD | 61.22 USD |
April 2012 | 42.86 USD | 63.91 USD |
March 2012 | 41.78 USD | 62.30 USD |
February 2012 | 39.98 USD | 60.14 USD |
January 2012 | 40.26 USD | 60.56 USD |
December 2011 | 37.77 USD | 56.81 USD |
November 2011 | 36.28 USD | 55.14 USD |
October 2011 | 37.66 USD | 57.24 USD |
September 2011 | 33.27 USD | 50.57 USD |
August 2011 | 37.24 USD | 57.22 USD |
July 2011 | 39.33 USD | 60.43 USD |
June 2011 | 39.25 USD | 60.30 USD |
May 2011 | 40.51 USD | 62.80 USD |
April 2011 | 40.10 USD | 62.17 USD |
March 2011 | 38.31 USD | 59.40 USD |
February 2011 | 38.74 USD | 60.58 USD |
January 2011 | 37.06 USD | 57.96 USD |
December 2010 | 35.78 USD | 55.96 USD |
November 2010 | 34.22 USD | 54.09 USD |
October 2010 | 34.77 USD | 54.96 USD |
September 2010 | 33.45 USD | 52.88 USD |
August 2010 | 31.97 USD | 50.98 USD |
July 2010 | 32.39 USD | 51.65 USD |
June 2010 | 29.61 USD | 47.21 USD |
May 2010 | 31.06 USD | 49.95 USD |
April 2010 | 32.93 USD | 52.96 USD |
March 2010 | 30.95 USD | 49.78 USD |
February 2010 | 28.20 USD | 45.80 USD |
January 2010 | 26.74 USD | 43.43 USD |
December 2009 | 28.28 USD | 45.92 USD |
November 2009 | 26.45 USD | 43.42 USD |
October 2009 | 24.70 USD | 40.55 USD |
September 2009 | 25.99 USD | 42.67 USD |
August 2009 | 24.50 USD | 40.58 USD |
July 2009 | 21.65 USD | 35.85 USD |
June 2009 | 19.57 USD | 32.42 USD |
May 2009 | 20.07 USD | 33.75 USD |
April 2009 | 19.63 USD | 33.00 USD |
March 2009 | 15.14 USD | 25.46 USD |
February 2009 | 14.62 USD | 25.14 USD |
January 2009 | 18.23 USD | 31.34 USD |
December 2008 | 21.66 USD | 37.23 USD |
November 2008 | 18.93 USD | 33.38 USD |
October 2008 | 24.13 USD | 42.55 USD |
September 2008 | 35.13 USD | 61.95 USD |
August 2008 | 35.52 USD | 63.43 USD |
July 2008 | 34.89 USD | 62.30 USD |
June 2008 | 34.05 USD | 60.80 USD |
May 2008 | 38.49 USD | 69.44 USD |
April 2008 | 38.18 USD | 68.88 USD |
March 2008 | 36.09 USD | 65.10 USD |
February 2008 | 34.54 USD | 63.01 USD |
January 2008 | 36.06 USD | 65.77 USD |
December 2007 | 36.02 USD | 65.70 USD |
November 2007 | 37.95 USD | 70.02 USD |
October 2007 | 41.76 USD | 77.05 USD |
September 2007 | 41.45 USD | 76.47 USD |
August 2007 | 39.80 USD | 74.10 USD |
July 2007 | 37.82 USD | 70.40 USD |
June 2007 | 41.59 USD | 77.42 USD |
May 2007 | 45.56 USD | 85.62 USD |
April 2007 | 45.49 USD | 85.49 USD |
March 2007 | 45.35 USD | 85.24 USD |
February 2007 | 46.53 USD | 88.13 USD |
January 2007 | 48.26 USD | 91.40 USD |
December 2006 | 44.01 USD | 83.35 USD |
November 2006 | 44.79 USD | 85.95 USD |
October 2006 | 42.81 USD | 82.15 USD |
September 2006 | 40.20 USD | 77.15 USD |
August 2006 | 39.27 USD | 76.05 USD |
July 2006 | 38.13 USD | 73.85 USD |
June 2006 | 36.79 USD | 71.25 USD |
May 2006 | 35.17 USD | 68.75 USD |
April 2006 | 36.38 USD | 71.10 USD |
March 2006 | 37.60 USD | 73.50 USD |
February 2006 | 35.62 USD | 70.05 USD |
January 2006 | 35.00 USD | 68.83 USD |
December 2005 | 32.62 USD | 64.15 USD |
November 2005 | 32.74 USD | 65.25 USD |
October 2005 | 31.26 USD | 62.30 USD |
September 2005 | 32.25 USD | 64.27 USD |
August 2005 | 32.22 USD | 64.89 USD |
July 2005 | 33.67 USD | 67.80 USD |
June 2005 | 31.58 USD | 63.60 USD |
May 2005 | 30.22 USD | 122.95 USD |
April 2005 | 29.13 USD | 118.51 USD |
March 2005 | 27.58 USD | 112.20 USD |
February 2005 | 28.30 USD | 116.46 USD |
January 2005 | 27.39 USD | 112.70 USD |
December 2004 | 29.94 USD | 123.20 USD |
November 2004 | 28.46 USD | 118.33 USD |
October 2004 | 27.30 USD | 113.51 USD |
September 2004 | 25.96 USD | 107.96 USD |
August 2004 | 26.07 USD | 109.65 USD |
July 2004 | 24.08 USD | 101.30 USD |
June 2004 | 24.02 USD | 101.03 USD |
May 2004 | 23.34 USD | 99.44 USD |
April 2004 | 21.85 USD | 93.10 USD |
March 2004 | 25.69 USD | 109.45 USD |
February 2004 | 24.38 USD | 105.17 USD |
January 2004 | 23.95 USD | 103.31 USD |
December 2003 | 23.01 USD | 99.27 USD |
November 2003 | 22.15 USD | 97.04 USD |
October 2003 | 21.23 USD | 93.00 USD |
September 2003 | 20.86 USD | 91.41 USD |
August 2003 | 20.27 USD | 90.00 USD |
July 2003 | 20.10 USD | 89.25 USD |
June 2003 | 19.05 USD | 84.60 USD |
May 2003 | 18.72 USD | 84.35 USD |
April 2003 | 17.63 USD | 79.41 USD |
March 2003 | 17.01 USD | 76.65 USD |
February 2003 | 16.69 USD | 75.89 USD |
January 2003 | 16.37 USD | 74.45 USD |
December 2002 | 17.00 USD | 77.30 USD |
November 2002 | 16.90 USD | 78.62 USD |
October 2002 | 16.12 USD | 74.99 USD |
September 2002 | 16.80 USD | 78.15 USD |
August 2002 | 17.67 USD | 83.39 USD |
July 2002 | 17.61 USD | 83.09 USD |
June 2002 | 18.48 USD | 87.20 USD |
May 2002 | 18.19 USD | 87.10 USD |
April 2002 | 17.85 USD | 85.45 USD |
March 2002 | 17.79 USD | 85.20 USD |
February 2002 | 16.78 USD | 81.47 USD |
January 2002 | 16.45 USD | 79.89 USD |
December 2001 | 16.44 USD | 79.80 USD |
November 2001 | 16.09 USD | 79.30 USD |
October 2001 | 15.10 USD | 74.42 USD |
September 2001 | 16.04 USD | 79.26 USD |
August 2001 | 16.81 USD | 83.10 USD |
July 2001 | 16.37 USD | 80.91 USD |
June 2001 | 16.66 USD | 82.33 USD |
May 2001 | 15.85 USD | 79.13 USD |
April 2001 | 15.50 USD | 77.36 USD |
March 2001 | 15.01 USD | 74.94 USD |
February 2001 | 15.03 USD | 75.25 USD |
January 2001 | 15.24 USD | 76.30 USD |
December 2000 | 15.17 USD | 75.95 USD |
November 2000 | 14.19 USD | 72.00 USD |
October 2000 | 13.91 USD | 70.55 USD |
September 2000 | 14.74 USD | 75.75 USD |
August 2000 | 14.30 USD | 73.47 USD |
July 2000 | 14.51 USD | 74.59 USD |
June 2000 | 13.65 USD | 70.75 USD |
IYR
Price: 89.90USD
Dividend Yield: 2.23%
Forward Dividend Yield: 3.45%
Payout Ratio: 92.63%
Dividend Per Share: 3.07 USD
Earnings Per Share: 3.31 USD
P/E Ratio: 26.33
Exchange: PCX
Sector: Financial
Industry: Closed-End Fund - Equity
Volume: 3.8 million
Market Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 4.41%
DGR5: -0.33%
DGR10: 1.29%
DGR20: 1.33%