IRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	19.99	19.99	19.99	19.99	19.99	-1.16%	18
Mar 10, 2026	20.23	20.23	20.23	20.23	20.23	-0.16%	6
Mar 9, 2026	19.91	20.26	19.82	20.26	20.26	-0.14%	1,696
Mar 6, 2026	20.30	20.30	20.29	20.29	20.29	-0.72%	111
Mar 5, 2026	20.40	20.44	20.40	20.44	20.44	-1.04%	125
Mar 4, 2026	20.65	20.65	20.65	20.65	20.65	0.15%	150
Mar 3, 2026	20.50	20.62	20.29	20.62	20.62	-1.05%	2,043
Mar 2, 2026	20.84	20.84	20.84	20.84	20.75	0.39%	227
Feb 27, 2026	20.76	20.76	20.76	20.76	20.67	0.38%	38
Feb 26, 2026	20.68	20.68	20.68	20.68	20.60	0.94%	22
Feb 25, 2026	20.42	20.49	20.42	20.49	20.40	0.09%	646
Feb 24, 2026	20.44	20.47	20.44	20.47	20.39	-0.07%	168
Feb 23, 2026	20.49	20.49	20.49	20.49	20.40	0.30%	85
Feb 20, 2026	20.43	20.43	20.43	20.43	20.34	0.97%	37
Feb 19, 2026	20.23	20.23	20.23	20.23	20.15	0.07%	25
Feb 18, 2026	20.26	20.26	20.22	20.22	20.13	-1.55%	170
Feb 17, 2026	20.53	20.53	20.53	20.53	20.45	1.11%	70
Feb 13, 2026	20.31	20.31	20.31	20.31	20.22	1.14%	20
Feb 12, 2026	20.22	20.24	20.08	20.08	20.00	0.36%	1,573
Feb 11, 2026	20.01	20.01	20.01	20.01	19.92	-0.26%	77
Feb 10, 2026	20.15	20.15	20.06	20.06	19.98	1.35%	271
Feb 9, 2026	19.79	19.79	19.79	19.79	19.71	-0.06%	233
Feb 6, 2026	19.80	19.80	19.80	19.80	19.72	0.74%	89
Feb 5, 2026	19.64	19.66	19.64	19.66	19.58	0.03%	225
Feb 4, 2026	19.65	19.65	19.65	19.65	19.57	1.89%	117
Feb 3, 2026	19.29	19.29	19.29	19.29	19.21	0.29%	58
Feb 2, 2026	19.23	19.23	19.23	19.23	19.07	-0.71%	108
Jan 30, 2026	19.16	19.37	19.16	19.37	19.21	0.37%	2,051
Jan 29, 2026	19.30	19.30	19.30	19.30	19.14	1.38%	122
Jan 28, 2026	19.04	19.04	19.04	19.04	18.88	-1.54%	297
Jan 27, 2026	19.24	19.36	19.24	19.33	19.17	0.01%	1,343
Jan 26, 2026	19.46	19.46	19.33	19.33	19.17	-0.78%	2,814
Jan 23, 2026	19.46	19.48	19.46	19.48	19.32	0.10%	319
Jan 22, 2026	19.46	19.46	19.46	19.46	19.30	-0.94%	118
Jan 21, 2026	19.65	19.65	19.65	19.65	19.49	0.26%	101
Jan 20, 2026	19.60	19.60	19.60	19.60	19.43	-1.61%	380
Jan 16, 2026	19.92	19.92	19.92	19.92	19.75	1.21%	128
Jan 15, 2026	19.70	19.70	19.68	19.68	19.52	0.88%	1,195
Jan 14, 2026	19.40	19.51	19.40	19.51	19.35	0.98%	742
Jan 13, 2026	19.32	19.32	19.32	19.32	19.16	0.58%	332
Jan 12, 2026	19.25	19.25	19.21	19.21	19.05	0.11%	531
Jan 9, 2026	19.19	19.19	19.19	19.19	19.03	0.05%	169
Jan 8, 2026	19.18	19.18	19.18	19.18	19.01	1.25%	127
Jan 7, 2026	18.94	18.94	18.94	18.94	18.78	-0.61%	151
Jan 6, 2026	18.87	19.06	18.87	19.06	18.90	0.76%	353
Jan 5, 2026	18.79	18.92	18.79	18.91	18.75	-0.02%	1,022
Jan 2, 2026	18.92	18.92	18.92	18.92	18.68	-0.10%	139
Dec 31, 2025	19.08	19.08	18.93	18.93	18.70	-0.61%	1,001
Dec 30, 2025	19.05	19.05	19.05	19.05	18.81	0.47%	163
Dec 29, 2025	18.92	18.96	18.92	18.96	18.72	0.03%	470