Macquarie Real Estate Securities I (IREIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
-0.05 (-0.31%)
Sep 15, 2025, 9:30 AM EDT
IREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.65% |
| Aug 12, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.72% |
| Aug 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.39% |
| Aug 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.58% |
| Aug 7, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% |
| Aug 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.52% |
| Aug 5, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.65% |
| Aug 4, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.12% |
| Aug 1, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.39% |
| Jul 31, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.17% |
| Jul 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.47% |
| Jul 29, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 2.02% |
| Jul 28, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.41% |
| Jul 25, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.06% |
| Jul 24, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.64% |
| Jul 23, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.19% |
| Jul 22, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.29% |
| Jul 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.39% |
| Jul 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
| Jul 16, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.85% |
| Jul 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.04% |
| Jul 14, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.65% |
| Jul 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.20% |
| Jul 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% |
| Jul 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.13% |
| Jul 8, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.52% |