Macquarie Real Estate Securities I (IREIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.24
+0.06 (0.37%)
Oct 24, 2025, 4:00 PM EDT
IREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| Oct 22, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.43% |
| Oct 21, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.56% |
| Oct 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.00% |
| Oct 17, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.75% |
| Oct 16, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.38% |
| Oct 15, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.20% |
| Oct 14, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.22% |
| Oct 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.10% |
| Oct 10, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.22% |
| Oct 9, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.51% |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% |
| Oct 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.44% |
| Oct 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.57% |
| Oct 3, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.25% |
| Oct 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.69% |
| Oct 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.19% |
| Sep 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.57% |
| Sep 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% |
| Sep 26, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.95% |
| Sep 25, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.32% |
| Sep 24, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.94% |
| Sep 23, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.82% |
| Sep 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% |
| Sep 19, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.50% |
| Sep 18, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.44% |
| Sep 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.19% |
| Sep 16, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.81% |
| Sep 15, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.31% |
| Sep 12, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.43% |
| Sep 11, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.70% |
| Sep 10, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.06% |
| Sep 9, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.06% |
| Sep 8, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.25% |
| Sep 5, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.76% |
| Sep 4, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.57% |
| Sep 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.06% |
| Sep 2, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.63% |
| Aug 29, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.88% |
| Aug 28, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.13% |
| Aug 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.08% |
| Aug 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.13% |
| Aug 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.51% |
| Aug 22, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.22% |
| Aug 21, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.19% |
| Aug 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.45% |
| Aug 19, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.50% |
| Aug 18, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.84% |
| Aug 15, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.46% |
| Aug 14, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.84% |