iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEARCA: IRET · Real-Time Price · USD
18.61
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.60 | 18.61 | 18.60 | 18.61 | 18.61 | 0.29% | 885 |
| Apr 23, 2025 | 18.81 | 18.86 | 18.56 | 18.56 | 18.56 | -0.26% | 1,212 |
| Apr 22, 2025 | 18.56 | 18.61 | 18.56 | 18.61 | 18.61 | 1.54% | 202 |
| Apr 21, 2025 | 18.42 | 18.48 | 18.12 | 18.32 | 18.32 | -1.76% | 780 |
| Apr 17, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.52% | 94 |
| Apr 16, 2025 | 18.51 | 18.51 | 18.37 | 18.37 | 18.37 | 0.04% | 3,281 |
| Apr 15, 2025 | 18.40 | 18.40 | 18.37 | 18.37 | 18.37 | 0.18% | 535 |
| Apr 14, 2025 | 18.21 | 18.33 | 18.12 | 18.33 | 18.33 | 1.80% | 557 |
| Apr 11, 2025 | 17.63 | 18.01 | 17.58 | 18.01 | 18.01 | 1.88% | 1,132 |
| Apr 10, 2025 | 17.89 | 17.93 | 17.31 | 17.68 | 17.68 | -2.66% | 3,095 |
| Apr 9, 2025 | 17.22 | 18.16 | 16.63 | 18.16 | 18.16 | 6.47% | 840 |
| Apr 8, 2025 | 17.87 | 17.87 | 17.06 | 17.06 | 17.06 | -3.42% | 2,779 |
| Apr 7, 2025 | 18.18 | 18.18 | 17.46 | 17.66 | 17.66 | -3.69% | 2,052 |
| Apr 4, 2025 | 18.74 | 18.74 | 18.34 | 18.34 | 18.34 | -3.64% | 3,305 |
| Apr 3, 2025 | 19.47 | 19.47 | 19.03 | 19.03 | 19.03 | -3.93% | 3,067 |
| Apr 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.20% | 142 |
| Apr 1, 2025 | 19.64 | 19.89 | 19.64 | 19.77 | 19.69 | -0.05% | 3,990 |
| Mar 31, 2025 | 19.85 | 19.87 | 19.78 | 19.78 | 19.70 | 0.41% | 1,813 |
| Mar 28, 2025 | 19.83 | 19.83 | 19.61 | 19.70 | 19.62 | -0.25% | 1,023 |
| Mar 27, 2025 | 19.73 | 19.82 | 19.69 | 19.75 | 19.67 | -0.21% | 1,572 |
| Mar 26, 2025 | 19.72 | 19.79 | 19.72 | 19.79 | 19.71 | 0.46% | 631 |
| Mar 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | -0.99% | 15 |
| Mar 24, 2025 | 19.76 | 19.90 | 19.75 | 19.90 | 19.81 | 1.23% | 620 |
| Mar 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.57 | -1.17% | 10 |
| Mar 20, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.81 | 0.24% | 246 |
| Mar 19, 2025 | 19.91 | 19.91 | 19.77 | 19.84 | 19.76 | 0.35% | 557 |
| Mar 18, 2025 | 19.86 | 19.92 | 19.77 | 19.77 | 19.69 | -1.03% | 725 |
| Mar 17, 2025 | 19.74 | 20.00 | 19.74 | 19.98 | 19.89 | 1.71% | 265 |
| Mar 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | 1.98% | 287 |
| Mar 13, 2025 | 19.55 | 19.55 | 19.26 | 19.26 | 19.18 | -1.65% | 293 |
| Mar 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | -0.24% | 290 |
| Mar 11, 2025 | 19.77 | 19.83 | 19.63 | 19.63 | 19.55 | -1.36% | 1,550 |
| Mar 10, 2025 | 20.17 | 20.26 | 19.85 | 19.90 | 19.82 | -1.07% | 2,640 |
| Mar 7, 2025 | 19.92 | 20.12 | 19.92 | 20.12 | 20.03 | 1.29% | 1,260 |
| Mar 6, 2025 | 19.83 | 19.94 | 19.83 | 19.86 | 19.78 | -2.60% | 1,543 |
| Mar 5, 2025 | 20.20 | 20.39 | 20.03 | 20.39 | 20.31 | 1.18% | 586 |
| Mar 4, 2025 | 20.37 | 20.37 | 20.15 | 20.15 | 20.07 | -1.41% | 889 |
| Mar 3, 2025 | 20.45 | 20.57 | 20.44 | 20.44 | 20.27 | 0.39% | 2,754 |
| Feb 28, 2025 | 20.38 | 20.38 | 20.24 | 20.36 | 20.19 | 0.52% | 894 |
| Feb 27, 2025 | 20.37 | 20.37 | 20.24 | 20.25 | 20.09 | 0.77% | 425 |
| Feb 26, 2025 | 20.18 | 20.18 | 20.10 | 20.10 | 19.93 | -0.54% | 5,456 |
| Feb 25, 2025 | 20.23 | 20.31 | 20.21 | 20.21 | 20.04 | 0.95% | 2,289 |
| Feb 24, 2025 | 19.95 | 20.20 | 19.85 | 20.02 | 19.85 | 0.23% | 3,354 |
| Feb 21, 2025 | 19.83 | 19.97 | 19.83 | 19.97 | 19.81 | -0.65% | 1,932 |
| Feb 20, 2025 | 20.04 | 20.11 | 20.04 | 20.11 | 19.94 | 0.14% | 293 |
| Feb 19, 2025 | 20.08 | 20.08 | 19.93 | 20.08 | 19.91 | -0.10% | 1,235 |
| Feb 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.93 | 0.78% | 271 |
| Feb 14, 2025 | 20.15 | 20.15 | 19.94 | 19.94 | 19.77 | -0.80% | 409 |
| Feb 13, 2025 | 19.98 | 20.10 | 19.98 | 20.10 | 19.93 | 0.69% | 631 |
| Feb 12, 2025 | 19.88 | 19.96 | 19.88 | 19.96 | 19.80 | -0.91% | 397 |