iShares U.S. Real Estate ETF - Price History

Monthly price history for IYR (iShares U.S. Real Estate ETF)

DateAdjusted priceReal 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

52 week price:
72.27
92.85

Dividend Yield: 2.23%

5-year range yield:
0.83%
3.24%

Forward Dividend Yield: 3.45%

Payout Ratio: 92.63%

Payout Ratio Range:
9.89%
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%

Links: