iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEARCA: IRET · Real-Time Price · USD
19.19
+0.10 (0.53%)
Jul 16, 2025, 10:12 AM - Market open
IRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.72% | 80 |
| Jul 14, 2025 | 19.35 | 19.42 | 19.35 | 19.42 | 19.42 | 0.37% | 2,056 |
| Jul 11, 2025 | 19.20 | 19.35 | 19.18 | 19.35 | 19.35 | -0.03% | 13,166 |
| Jul 10, 2025 | 19.32 | 19.47 | 19.32 | 19.36 | 19.36 | 0.72% | 9,261 |
| Jul 9, 2025 | 19.17 | 19.22 | 19.17 | 19.22 | 19.22 | -0.17% | 142 |
| Jul 8, 2025 | 19.16 | 19.39 | 19.16 | 19.25 | 19.25 | 0.16% | 8,312 |
| Jul 7, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | -1.25% | 264 |
| Jul 3, 2025 | 19.34 | 19.46 | 19.34 | 19.46 | 19.46 | 0.25% | 4,639 |
| Jul 2, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.08% | 9 |
| Jul 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | 1.04% | 64 |
| Jun 30, 2025 | 19.06 | 19.20 | 19.06 | 19.20 | 19.12 | 0.35% | 1,621 |
| Jun 27, 2025 | 19.24 | 19.25 | 19.13 | 19.13 | 19.05 | -0.14% | 1,169 |
| Jun 26, 2025 | 19.02 | 19.16 | 19.02 | 19.16 | 19.08 | 0.30% | 692 |
| Jun 25, 2025 | 19.29 | 19.29 | 19.10 | 19.10 | 19.02 | -2.35% | 551 |
| Jun 24, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.48 | 0.18% | 5 |
| Jun 23, 2025 | 19.27 | 19.53 | 19.27 | 19.53 | 19.45 | 1.49% | 2,866 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.24 | 19.24 | 19.16 | -0.13% | 1,181 |
| Jun 18, 2025 | 19.29 | 19.29 | 19.27 | 19.27 | 19.19 | 0.68% | 324 |
| Jun 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.06 | 0.08% | 59 |
| Jun 16, 2025 | 19.11 | 19.12 | 19.11 | 19.12 | 19.04 | 0.23% | 331 |
| Jun 13, 2025 | 19.17 | 19.17 | 19.08 | 19.08 | 19.00 | -1.32% | 634 |
| Jun 12, 2025 | 19.26 | 19.33 | 19.26 | 19.33 | 19.25 | 0.15% | 1,328 |
| Jun 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | -0.51% | 110 |
| Jun 10, 2025 | 19.44 | 19.48 | 19.40 | 19.40 | 19.32 | 0.88% | 722 |
| Jun 9, 2025 | 19.26 | 19.26 | 19.23 | 19.23 | 19.15 | 0.62% | 776 |
| Jun 6, 2025 | 19.15 | 19.15 | 19.11 | 19.11 | 19.03 | 0.91% | 299 |
| Jun 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.86 | -0.19% | 80 |
| Jun 4, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.90 | -0.10% | 271 |
| Jun 3, 2025 | 19.00 | 19.05 | 18.96 | 19.00 | 18.92 | -0.39% | 7,459 |
| Jun 2, 2025 | 19.03 | 19.09 | 19.01 | 19.07 | 18.91 | -0.17% | 470 |
| May 30, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.95 | 0.15% | 955 |
| May 29, 2025 | 18.95 | 19.07 | 18.95 | 19.07 | 18.92 | 0.76% | 538 |
| May 28, 2025 | 18.95 | 18.95 | 18.93 | 18.93 | 18.77 | -0.34% | 367 |
| May 27, 2025 | 18.75 | 19.00 | 18.75 | 19.00 | 18.84 | 2.21% | 723 |
| May 23, 2025 | 18.55 | 18.59 | 18.55 | 18.59 | 18.43 | -0.18% | 214 |
| May 22, 2025 | 18.58 | 18.62 | 18.46 | 18.62 | 18.46 | -0.35% | 661 |
| May 21, 2025 | 18.79 | 18.79 | 18.68 | 18.68 | 18.53 | -2.69% | 517 |
| May 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | -0.79% | 17 |
| May 19, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.19 | 0.05% | 45 |
| May 16, 2025 | 19.10 | 19.34 | 19.10 | 19.34 | 19.18 | 1.38% | 969 |
| May 15, 2025 | 18.97 | 19.08 | 18.95 | 19.08 | 18.92 | 1.47% | 2,929 |
| May 14, 2025 | 18.84 | 18.84 | 18.80 | 18.80 | 18.65 | -1.10% | 845 |
| May 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.86 | -1.18% | 123 |
| May 12, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.08 | 1.16% | 161 |
| May 9, 2025 | 18.90 | 19.02 | 18.90 | 19.02 | 18.86 | 0.84% | 1,258 |
| May 8, 2025 | 18.79 | 18.93 | 18.75 | 18.86 | 18.71 | 0.31% | 834 |
| May 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.65 | -0.03% | 99 |
| May 6, 2025 | 18.89 | 18.92 | 18.81 | 18.81 | 18.65 | -1.06% | 623 |
| May 5, 2025 | 18.99 | 19.13 | 18.99 | 19.01 | 18.85 | -0.49% | 21,708 |
| May 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.95 | 0.87% | 399 |