iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEARCA: IRET · Real-Time Price · USD
19.36
+0.07 (0.34%)
At close: Apr 1, 2026, 4:00 PM EDT
19.36
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
IRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.23 | 19.29 | 19.23 | 19.29 | 19.29 | 1.08% | 463 |
| Mar 30, 2026 | 19.15 | 19.15 | 19.09 | 19.09 | 19.09 | 0.62% | 861 |
| Mar 27, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.16% | 10 |
| Mar 26, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.13% | 42 |
| Mar 25, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.12% | 31 |
| Mar 24, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.74% | 50 |
| Mar 23, 2026 | 19.67 | 19.67 | 19.33 | 19.33 | 19.33 | 1.14% | 527 |
| Mar 20, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -3.07% | 40 |
| Mar 19, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.40% | 127 |
| Mar 18, 2026 | 19.95 | 19.95 | 19.80 | 19.80 | 19.80 | -1.47% | 2,545 |
| Mar 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.19% | 16 |
| Mar 16, 2026 | 20.09 | 20.09 | 20.05 | 20.05 | 20.05 | 1.30% | 366 |
| Mar 13, 2026 | 19.82 | 19.82 | 19.80 | 19.80 | 19.79 | -0.04% | 6,338 |
| Mar 12, 2026 | 19.97 | 19.97 | 19.80 | 19.80 | 19.80 | -0.95% | 109 |
| 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 |