iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEARCA: IRET · Real-Time Price · USD
19.53
+0.29 (1.48%)
At close: Jun 23, 2025, 4:00 PM
19.53
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT
IRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 19.27 | 19.53 | 19.27 | 19.53 | 19.53 | 1.49% | 2,866 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.24 | 19.24 | 19.24 | -0.13% | 1,181 |
| Jun 18, 2025 | 19.29 | 19.29 | 19.27 | 19.27 | 19.27 | 0.68% | 324 |
| Jun 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.08% | 59 |
| Jun 16, 2025 | 19.11 | 19.12 | 19.11 | 19.12 | 19.12 | 0.23% | 331 |
| Jun 13, 2025 | 19.17 | 19.17 | 19.08 | 19.08 | 19.08 | -1.32% | 634 |
| Jun 12, 2025 | 19.26 | 19.33 | 19.26 | 19.33 | 19.33 | 0.15% | 1,328 |
| Jun 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.51% | 110 |
| Jun 10, 2025 | 19.44 | 19.48 | 19.40 | 19.40 | 19.40 | 0.88% | 722 |
| Jun 9, 2025 | 19.26 | 19.26 | 19.23 | 19.23 | 19.23 | 0.62% | 776 |
| Jun 6, 2025 | 19.15 | 19.15 | 19.11 | 19.11 | 19.11 | 0.91% | 299 |
| Jun 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.19% | 80 |
| Jun 4, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.10% | 271 |
| Jun 3, 2025 | 19.00 | 19.05 | 18.96 | 19.00 | 19.00 | -0.39% | 7,459 |
| Jun 2, 2025 | 19.03 | 19.09 | 19.01 | 19.07 | 18.99 | -0.17% | 470 |
| May 30, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.02 | 0.15% | 955 |
| May 29, 2025 | 18.95 | 19.07 | 18.95 | 19.07 | 18.99 | 0.76% | 538 |
| May 28, 2025 | 18.95 | 18.95 | 18.93 | 18.93 | 18.85 | -0.34% | 367 |
| May 27, 2025 | 18.75 | 19.00 | 18.75 | 19.00 | 18.92 | 2.21% | 723 |
| May 23, 2025 | 18.55 | 18.59 | 18.55 | 18.59 | 18.51 | -0.18% | 214 |
| May 22, 2025 | 18.58 | 18.62 | 18.46 | 18.62 | 18.54 | -0.35% | 661 |
| May 21, 2025 | 18.79 | 18.79 | 18.68 | 18.68 | 18.61 | -2.69% | 517 |
| May 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | -0.79% | 17 |
| May 19, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.27 | 0.05% | 45 |
| May 16, 2025 | 19.10 | 19.34 | 19.10 | 19.34 | 19.26 | 1.38% | 969 |
| May 15, 2025 | 18.97 | 19.08 | 18.95 | 19.08 | 19.00 | 1.47% | 2,929 |
| May 14, 2025 | 18.84 | 18.84 | 18.80 | 18.80 | 18.72 | -1.10% | 845 |
| May 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.93 | -1.18% | 123 |
| May 12, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.16 | 1.16% | 161 |
| May 9, 2025 | 18.90 | 19.02 | 18.90 | 19.02 | 18.94 | 0.84% | 1,258 |
| May 8, 2025 | 18.79 | 18.93 | 18.75 | 18.86 | 18.78 | 0.31% | 834 |
| May 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | -0.03% | 99 |
| May 6, 2025 | 18.89 | 18.92 | 18.81 | 18.81 | 18.73 | -1.06% | 623 |
| May 5, 2025 | 18.99 | 19.13 | 18.99 | 19.01 | 18.93 | -0.49% | 21,708 |
| May 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | 0.87% | 399 |
| May 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.78 | 0.78% | 29 |
| Apr 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.64 | 0.99% | 81 |
| Apr 29, 2025 | 18.62 | 18.62 | 18.48 | 18.61 | 18.46 | -0.21% | 563 |
| Apr 28, 2025 | 18.54 | 18.65 | 18.48 | 18.65 | 18.50 | 0.75% | 661 |
| Apr 25, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.36 | -0.54% | 33 |
| Apr 24, 2025 | 18.60 | 18.61 | 18.60 | 18.61 | 18.46 | 0.29% | 885 |
| Apr 23, 2025 | 18.81 | 18.86 | 18.56 | 18.56 | 18.40 | -0.26% | 1,212 |
| Apr 22, 2025 | 18.56 | 18.61 | 18.56 | 18.61 | 18.45 | 1.54% | 202 |
| Apr 21, 2025 | 18.42 | 18.48 | 18.12 | 18.32 | 18.17 | -1.76% | 780 |
| Apr 17, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.50 | 1.52% | 94 |
| Apr 16, 2025 | 18.51 | 18.51 | 18.37 | 18.37 | 18.22 | 0.04% | 3,281 |
| Apr 15, 2025 | 18.40 | 18.40 | 18.37 | 18.37 | 18.21 | 0.18% | 535 |
| Apr 14, 2025 | 18.21 | 18.33 | 18.12 | 18.33 | 18.18 | 1.80% | 557 |
| Apr 11, 2025 | 17.63 | 18.01 | 17.58 | 18.01 | 17.86 | 1.88% | 1,132 |
| Apr 10, 2025 | 17.89 | 17.93 | 17.31 | 17.68 | 17.53 | -2.66% | 3,095 |