iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEARCA: IRET · Real-Time Price · USD
19.78
+0.08 (0.41%)
Mar 31, 2025, 3:59 PM EDT - Market closed
IRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.80 | 19.87 | 19.78 | 19.78 | - | 0.41% | 1,813 |
| Mar 28, 2025 | 19.83 | 19.83 | 19.61 | 19.70 | 19.70 | -0.25% | 1,023 |
| Mar 27, 2025 | 19.73 | 19.82 | 19.69 | 19.75 | 19.75 | -0.21% | 1,572 |
| Mar 26, 2025 | 19.72 | 19.79 | 19.72 | 19.79 | 19.79 | 0.46% | 631 |
| Mar 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.99% | 15 |
| Mar 24, 2025 | 19.76 | 19.90 | 19.75 | 19.90 | 19.90 | 1.23% | 620 |
| Mar 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.17% | 10 |
| Mar 20, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.89 | 0.24% | 246 |
| Mar 19, 2025 | 19.91 | 19.91 | 19.77 | 19.84 | 19.84 | 0.35% | 557 |
| Mar 18, 2025 | 19.86 | 19.92 | 19.77 | 19.77 | 19.77 | -1.03% | 725 |
| Mar 17, 2025 | 19.74 | 20.00 | 19.74 | 19.98 | 19.98 | 1.71% | 265 |
| Mar 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.98% | 287 |
| Mar 13, 2025 | 19.55 | 19.55 | 19.26 | 19.26 | 19.26 | -1.65% | 293 |
| Mar 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.24% | 290 |
| Mar 11, 2025 | 19.77 | 19.83 | 19.63 | 19.63 | 19.63 | -1.36% | 1,550 |
| Mar 10, 2025 | 20.17 | 20.26 | 19.85 | 19.90 | 19.90 | -1.07% | 2,640 |
| Mar 7, 2025 | 19.92 | 20.12 | 19.92 | 20.12 | 20.12 | 1.29% | 1,260 |
| Mar 6, 2025 | 19.83 | 19.94 | 19.83 | 19.86 | 19.86 | -2.60% | 1,543 |
| Mar 5, 2025 | 20.20 | 20.39 | 20.03 | 20.39 | 20.39 | 1.18% | 586 |
| Mar 4, 2025 | 20.37 | 20.37 | 20.15 | 20.15 | 20.15 | -1.41% | 889 |
| Mar 3, 2025 | 20.45 | 20.57 | 20.44 | 20.44 | 20.35 | 0.39% | 2,754 |
| Feb 28, 2025 | 20.38 | 20.38 | 20.24 | 20.36 | 20.28 | 0.52% | 894 |
| Feb 27, 2025 | 20.37 | 20.37 | 20.24 | 20.25 | 20.17 | 0.77% | 425 |
| Feb 26, 2025 | 20.18 | 20.18 | 20.10 | 20.10 | 20.02 | -0.54% | 5,456 |
| Feb 25, 2025 | 20.23 | 20.31 | 20.21 | 20.21 | 20.13 | 0.95% | 2,289 |
| Feb 24, 2025 | 19.95 | 20.20 | 19.85 | 20.02 | 19.94 | 0.23% | 3,354 |
| Feb 21, 2025 | 19.83 | 19.97 | 19.83 | 19.97 | 19.89 | -0.65% | 1,932 |
| Feb 20, 2025 | 20.04 | 20.11 | 20.04 | 20.11 | 20.02 | 0.14% | 293 |
| Feb 19, 2025 | 20.08 | 20.08 | 19.93 | 20.08 | 19.99 | -0.10% | 1,235 |
| Feb 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.01 | 0.78% | 271 |
| Feb 14, 2025 | 20.15 | 20.15 | 19.94 | 19.94 | 19.86 | -0.80% | 409 |
| Feb 13, 2025 | 19.98 | 20.10 | 19.98 | 20.10 | 20.02 | 0.69% | 631 |
| Feb 12, 2025 | 19.88 | 19.96 | 19.88 | 19.96 | 19.88 | -0.91% | 397 |
| Feb 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.13% | 35 |
| Feb 10, 2025 | 20.21 | 20.21 | 20.12 | 20.12 | 20.03 | -0.40% | 155 |
| Feb 7, 2025 | 20.28 | 20.28 | 20.11 | 20.20 | 20.12 | -0.28% | 3,794 |
| Feb 6, 2025 | 20.24 | 20.26 | 20.18 | 20.26 | 20.17 | 0.36% | 8,997 |
| Feb 5, 2025 | 19.96 | 20.21 | 19.94 | 20.18 | 20.10 | 1.20% | 2,265 |
| Feb 4, 2025 | 19.93 | 19.95 | 19.93 | 19.95 | 19.86 | -0.41% | 207 |
| Feb 3, 2025 | 19.91 | 20.06 | 19.91 | 20.03 | 19.86 | -0.33% | 2,583 |
| Jan 31, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 0.05% | 122 |
| Jan 30, 2025 | 20.05 | 20.19 | 19.98 | 20.08 | 19.91 | 1.23% | 3,509 |
| Jan 29, 2025 | 20.02 | 20.02 | 19.74 | 19.84 | 19.67 | -1.56% | 2,568 |
| Jan 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.98 | -1.32% | 97 |
| Jan 27, 2025 | 20.17 | 20.42 | 20.17 | 20.42 | 20.25 | 1.54% | 1,564 |
| Jan 24, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | 0.43% | 172 |
| Jan 23, 2025 | 19.90 | 20.03 | 19.89 | 20.03 | 19.86 | 0.32% | 5,053 |
| Jan 22, 2025 | 20.10 | 20.10 | 19.96 | 19.96 | 19.80 | -1.82% | 1,770 |
| Jan 21, 2025 | 20.16 | 20.33 | 20.16 | 20.33 | 20.16 | 1.34% | 2,840 |
| Jan 17, 2025 | 20.08 | 20.08 | 20.06 | 20.06 | 19.90 | 0.03% | 232 |