IREIT Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.30	0.30	0.26	0.28	0.28	-9.84%	7,947,600
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	330,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	-	319,900
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-	1,173,900
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-	343,100
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	227,300
Feb 19, 2026	0.31	0.31	0.30	0.31	0.31	-	884,600
Feb 16, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	153,500
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	294,700
Feb 12, 2026	0.31	0.31	0.30	0.31	0.31	-	487,500
Feb 11, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	202,000
Feb 10, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	111,600
Feb 9, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	857,700
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-	367,000
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	154,900
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	93,200
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	29,000
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	463,400
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	634,900
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	81,800
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	232,900
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-	173,600
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	911,000
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	67,200
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	449,100
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	1,239,200
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	208,100
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	604,100
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	358,500
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	140,000
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	939,100
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	752,600
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	1,579,900
Jan 9, 2026	0.30	0.30	0.29	0.30	0.30	-	247,400
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	408,400
Jan 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	578,200
Jan 6, 2026	0.30	0.30	0.29	0.30	0.30	-	181,500
Jan 5, 2026	0.30	0.30	0.29	0.30	0.30	-	638,000
Jan 2, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	197,300
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-	195,400
Dec 30, 2025	0.29	0.30	0.29	0.29	0.29	-	386,400
Dec 29, 2025	0.29	0.30	0.29	0.29	0.29	-	362,300
Dec 26, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,111,000
Dec 24, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	98,900
Dec 23, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	211,800
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	-	127,400
Dec 19, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	126,200
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-	265,600
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	-	28,100
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	145,600