Nomura Real Estate Securities R6 (IRSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.25
+0.09 (0.68%)
At close: Dec 24, 2025
IRSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.68% |
| Dec 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.08% |
| Dec 22, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| Dec 19, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% |
| Dec 18, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| Dec 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Dec 16, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.23% |
| Dec 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -17.71% |
| Dec 11, 2025 | 13.22 | 13.22 | 13.22 | 16.04 | 13.22 | 0.44% |
| Dec 10, 2025 | 13.16 | 13.16 | 13.16 | 15.97 | 13.16 | 0.06% |
| Dec 9, 2025 | 13.15 | 13.15 | 13.15 | 15.96 | 13.15 | -0.62% |
| Dec 8, 2025 | 13.23 | 13.23 | 13.23 | 16.06 | 13.23 | -0.50% |
| Dec 5, 2025 | 13.30 | 13.30 | 13.30 | 16.14 | 13.30 | 1.13% |
| Dec 4, 2025 | 13.15 | 13.15 | 13.15 | 15.96 | 13.15 | -0.37% |
| Dec 3, 2025 | 13.20 | 13.20 | 13.20 | 16.02 | 13.20 | 0.12% |
| Dec 2, 2025 | 13.18 | 13.18 | 13.18 | 16.00 | 13.18 | -0.44% |
| Dec 1, 2025 | 13.24 | 13.24 | 13.24 | 16.07 | 13.24 | -1.11% |
| Nov 28, 2025 | 13.39 | 13.39 | 13.39 | 16.25 | 13.39 | 0.37% |
| Nov 26, 2025 | 13.34 | 13.34 | 13.34 | 16.19 | 13.34 | 0.56% |
| Nov 25, 2025 | 13.27 | 13.27 | 13.27 | 16.10 | 13.26 | 0.63% |
| Nov 24, 2025 | 13.18 | 13.18 | 13.18 | 16.00 | 13.18 | 0.31% |
| Nov 21, 2025 | 13.14 | 13.14 | 13.14 | 15.95 | 13.14 | 1.14% |
| Nov 20, 2025 | 12.99 | 12.99 | 12.99 | 15.77 | 12.99 | -0.25% |
| Nov 19, 2025 | 13.03 | 13.03 | 13.03 | 15.81 | 13.03 | -0.82% |
| Nov 18, 2025 | 13.13 | 13.13 | 13.13 | 15.94 | 13.13 | 0.31% |
| Nov 17, 2025 | 13.09 | 13.09 | 13.09 | 15.89 | 13.09 | -0.50% |
| Nov 14, 2025 | 13.16 | 13.16 | 13.16 | 15.97 | 13.16 | 0.06% |
| Nov 13, 2025 | 13.15 | 13.15 | 13.15 | 15.96 | 13.15 | -1.12% |
| Nov 12, 2025 | 13.30 | 13.30 | 13.30 | 16.14 | 13.30 | -0.80% |
| Nov 11, 2025 | 13.41 | 13.41 | 13.41 | 16.27 | 13.41 | 0.62% |
| Nov 10, 2025 | 13.32 | 13.32 | 13.32 | 16.17 | 13.32 | -0.12% |
| Nov 7, 2025 | 13.34 | 13.34 | 13.34 | 16.19 | 13.34 | 1.38% |
| Nov 6, 2025 | 13.16 | 13.16 | 13.16 | 15.97 | 13.16 | -0.50% |
| Nov 5, 2025 | 13.22 | 13.22 | 13.22 | 16.05 | 13.22 | 0.06% |
| Nov 4, 2025 | 13.22 | 13.22 | 13.22 | 16.04 | 13.22 | 0.31% |
| Nov 3, 2025 | 13.17 | 13.17 | 13.17 | 15.99 | 13.17 | 0.25% |
| Oct 31, 2025 | 13.14 | 13.14 | 13.14 | 15.95 | 13.14 | 0.06% |
| Oct 30, 2025 | 13.13 | 13.13 | 13.13 | 15.94 | 13.13 | 0.95% |
| Oct 29, 2025 | 13.01 | 13.01 | 13.01 | 15.79 | 13.01 | -1.74% |
| Oct 28, 2025 | 13.24 | 13.24 | 13.24 | 16.07 | 13.24 | -1.71% |
| Oct 27, 2025 | 13.47 | 13.47 | 13.47 | 16.35 | 13.47 | 0.55% |
| Oct 24, 2025 | 13.40 | 13.40 | 13.40 | 16.26 | 13.40 | 0.31% |
| Oct 23, 2025 | 13.36 | 13.36 | 13.36 | 16.21 | 13.36 | - |
| Oct 22, 2025 | 13.36 | 13.36 | 13.36 | 16.21 | 13.36 | 0.50% |
| Oct 21, 2025 | 13.29 | 13.29 | 13.29 | 16.13 | 13.29 | -0.55% |
| Oct 20, 2025 | 13.36 | 13.36 | 13.36 | 16.22 | 13.36 | 0.93% |
| Oct 17, 2025 | 13.24 | 13.24 | 13.24 | 16.07 | 13.24 | 0.82% |
| Oct 16, 2025 | 13.13 | 13.13 | 13.13 | 15.94 | 13.13 | -0.38% |
| Oct 15, 2025 | 13.18 | 13.18 | 13.18 | 16.00 | 13.18 | 1.14% |
| Oct 14, 2025 | 13.03 | 13.03 | 13.03 | 15.82 | 13.03 | 1.22% |