iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEARCA: IRET · Real-Time Price · USD
18.63
-0.17 (-0.90%)
At close: Aug 18, 2025, 4:00 PM
18.63
0.00 (0.00%)
After-hours: Aug 18, 2025, 4:10 PM EDT
IRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.37% | 64 |
| Aug 14, 2025 | 18.65 | 18.73 | 18.65 | 18.73 | 18.73 | -0.83% | 337 |
| Aug 13, 2025 | 18.70 | 18.89 | 18.70 | 18.89 | 18.89 | 1.40% | 280 |
| Aug 12, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.15% | 249 |
| Aug 11, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.38% | 74 |
| Aug 8, 2025 | 18.56 | 18.56 | 18.48 | 18.48 | 18.48 | -0.59% | 412 |
| Aug 7, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.25% | 85 |
| Aug 6, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.95% | 179 |
| Aug 5, 2025 | 18.77 | 18.87 | 18.77 | 18.82 | 18.82 | 0.29% | 1,082 |
| Aug 4, 2025 | 18.83 | 18.83 | 18.71 | 18.77 | 18.77 | 0.44% | 635 |
| Aug 1, 2025 | 18.63 | 18.70 | 18.62 | 18.68 | 18.61 | -0.02% | 1,280 |
| Jul 31, 2025 | 18.86 | 18.86 | 18.69 | 18.69 | 18.61 | -1.48% | 468 |
| Jul 30, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.89 | -1.51% | 164 |
| Jul 29, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.18 | 1.49% | 137 |
| Jul 28, 2025 | 19.17 | 19.17 | 18.98 | 18.98 | 18.90 | -1.61% | 670 |
| Jul 25, 2025 | 19.18 | 19.29 | 19.18 | 19.29 | 19.21 | -0.12% | 1,962 |
| Jul 24, 2025 | 19.40 | 19.41 | 19.31 | 19.31 | 19.23 | -1.03% | 902 |
| Jul 23, 2025 | 19.48 | 19.51 | 19.46 | 19.51 | 19.43 | 0.23% | 1,305 |
| Jul 22, 2025 | 19.19 | 19.47 | 19.19 | 19.47 | 19.39 | 1.68% | 1,041 |
| Jul 21, 2025 | 19.22 | 19.25 | 19.15 | 19.15 | 19.07 | 0.19% | 3,065 |
| Jul 18, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 19.03 | -0.01% | 239 |
| Jul 17, 2025 | 19.17 | 19.17 | 19.11 | 19.11 | 19.03 | -0.45% | 171 |
| Jul 16, 2025 | 19.20 | 19.20 | 19.16 | 19.20 | 19.12 | 0.58% | 828 |
| Jul 15, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | -1.72% | 80 |
| Jul 14, 2025 | 19.35 | 19.42 | 19.35 | 19.42 | 19.34 | 0.37% | 2,056 |
| Jul 11, 2025 | 19.20 | 19.35 | 19.18 | 19.35 | 19.27 | -0.03% | 13,166 |
| Jul 10, 2025 | 19.32 | 19.47 | 19.32 | 19.36 | 19.28 | 0.72% | 9,261 |
| Jul 9, 2025 | 19.17 | 19.22 | 19.17 | 19.22 | 19.14 | -0.17% | 142 |
| Jul 8, 2025 | 19.16 | 19.39 | 19.16 | 19.25 | 19.17 | 0.16% | 8,312 |
| Jul 7, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.14 | -1.25% | 264 |
| Jul 3, 2025 | 19.34 | 19.46 | 19.34 | 19.46 | 19.38 | 0.25% | 4,639 |
| Jul 2, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.33 | 0.08% | 9 |
| Jul 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.24 | 1.04% | 64 |
| Jun 30, 2025 | 19.06 | 19.20 | 19.06 | 19.20 | 19.04 | 0.35% | 1,621 |
| Jun 27, 2025 | 19.24 | 19.25 | 19.13 | 19.13 | 18.97 | -0.14% | 1,169 |
| Jun 26, 2025 | 19.02 | 19.16 | 19.02 | 19.16 | 19.00 | 0.30% | 692 |
| Jun 25, 2025 | 19.29 | 19.29 | 19.10 | 19.10 | 18.94 | -2.35% | 551 |
| Jun 24, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.40 | 0.18% | 5 |
| Jun 23, 2025 | 19.27 | 19.53 | 19.27 | 19.53 | 19.36 | 1.49% | 2,866 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.24 | 19.24 | 19.08 | -0.13% | 1,181 |
| Jun 18, 2025 | 19.29 | 19.29 | 19.27 | 19.27 | 19.11 | 0.68% | 324 |
| Jun 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.98 | 0.08% | 59 |
| Jun 16, 2025 | 19.11 | 19.12 | 19.11 | 19.12 | 18.96 | 0.23% | 331 |
| Jun 13, 2025 | 19.17 | 19.17 | 19.08 | 19.08 | 18.92 | -1.32% | 634 |
| Jun 12, 2025 | 19.26 | 19.33 | 19.26 | 19.33 | 19.17 | 0.15% | 1,328 |
| Jun 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.14 | -0.51% | 110 |
| Jun 10, 2025 | 19.44 | 19.48 | 19.40 | 19.40 | 19.24 | 0.88% | 722 |
| Jun 9, 2025 | 19.26 | 19.26 | 19.23 | 19.23 | 19.07 | 0.62% | 776 |
| Jun 6, 2025 | 19.15 | 19.15 | 19.11 | 19.11 | 18.95 | 0.91% | 299 |
| Jun 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.78 | -0.19% | 80 |