iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEARCA: IRET · Real-Time Price · USD
19.24
+0.22 (1.17%)
At close: May 12, 2025, 4:00 PM
19.24
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
IRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.16% | 161 |
| May 9, 2025 | 18.90 | 19.02 | 18.90 | 19.02 | 19.02 | 0.84% | 1,258 |
| May 8, 2025 | 18.79 | 18.93 | 18.75 | 18.86 | 18.86 | 0.31% | 834 |
| May 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.03% | 99 |
| May 6, 2025 | 18.89 | 18.92 | 18.81 | 18.81 | 18.81 | -1.06% | 623 |
| May 5, 2025 | 18.99 | 19.13 | 18.99 | 19.01 | 19.01 | -0.49% | 21,708 |
| May 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.87% | 399 |
| May 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.86 | 0.78% | 29 |
| Apr 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.72 | 0.99% | 81 |
| Apr 29, 2025 | 18.62 | 18.62 | 18.48 | 18.61 | 18.53 | -0.21% | 563 |
| Apr 28, 2025 | 18.54 | 18.65 | 18.48 | 18.65 | 18.57 | 0.75% | 661 |
| Apr 25, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | -0.54% | 33 |
| Apr 24, 2025 | 18.60 | 18.61 | 18.60 | 18.61 | 18.53 | 0.29% | 885 |
| Apr 23, 2025 | 18.81 | 18.86 | 18.56 | 18.56 | 18.48 | -0.26% | 1,212 |
| Apr 22, 2025 | 18.56 | 18.61 | 18.56 | 18.61 | 18.53 | 1.54% | 202 |
| Apr 21, 2025 | 18.42 | 18.48 | 18.12 | 18.32 | 18.25 | -1.76% | 780 |
| Apr 17, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.58 | 1.52% | 94 |
| Apr 16, 2025 | 18.51 | 18.51 | 18.37 | 18.37 | 18.30 | 0.04% | 3,281 |
| Apr 15, 2025 | 18.40 | 18.40 | 18.37 | 18.37 | 18.29 | 0.18% | 535 |
| Apr 14, 2025 | 18.21 | 18.33 | 18.12 | 18.33 | 18.26 | 1.80% | 557 |
| Apr 11, 2025 | 17.63 | 18.01 | 17.58 | 18.01 | 17.94 | 1.88% | 1,132 |
| Apr 10, 2025 | 17.89 | 17.93 | 17.31 | 17.68 | 17.60 | -2.66% | 3,095 |
| Apr 9, 2025 | 17.22 | 18.16 | 16.63 | 18.16 | 18.09 | 6.47% | 840 |
| Apr 8, 2025 | 17.87 | 17.87 | 17.06 | 17.06 | 16.99 | -3.42% | 2,779 |
| Apr 7, 2025 | 18.18 | 18.18 | 17.46 | 17.66 | 17.59 | -3.69% | 2,052 |
| Apr 4, 2025 | 18.74 | 18.74 | 18.34 | 18.34 | 18.26 | -3.64% | 3,305 |
| Apr 3, 2025 | 19.47 | 19.47 | 19.03 | 19.03 | 18.95 | -3.93% | 3,067 |
| Apr 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | 0.20% | 142 |
| Apr 1, 2025 | 19.64 | 19.89 | 19.64 | 19.77 | 19.61 | -0.05% | 3,990 |
| Mar 31, 2025 | 19.85 | 19.87 | 19.78 | 19.78 | 19.62 | 0.41% | 1,813 |
| Mar 28, 2025 | 19.83 | 19.83 | 19.61 | 19.70 | 19.54 | -0.25% | 1,023 |
| Mar 27, 2025 | 19.73 | 19.82 | 19.69 | 19.75 | 19.59 | -0.21% | 1,572 |
| Mar 26, 2025 | 19.72 | 19.79 | 19.72 | 19.79 | 19.63 | 0.46% | 631 |
| Mar 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | -0.99% | 15 |
| Mar 24, 2025 | 19.76 | 19.90 | 19.75 | 19.90 | 19.73 | 1.23% | 620 |
| Mar 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.49 | -1.17% | 10 |
| Mar 20, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.72 | 0.24% | 246 |
| Mar 19, 2025 | 19.91 | 19.91 | 19.77 | 19.84 | 19.68 | 0.35% | 557 |
| Mar 18, 2025 | 19.86 | 19.92 | 19.77 | 19.77 | 19.61 | -1.03% | 725 |
| Mar 17, 2025 | 19.74 | 20.00 | 19.74 | 19.98 | 19.81 | 1.71% | 265 |
| Mar 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.48 | 1.98% | 287 |
| Mar 13, 2025 | 19.55 | 19.55 | 19.26 | 19.26 | 19.10 | -1.65% | 293 |
| Mar 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | -0.24% | 290 |
| Mar 11, 2025 | 19.77 | 19.83 | 19.63 | 19.63 | 19.47 | -1.36% | 1,550 |
| Mar 10, 2025 | 20.17 | 20.26 | 19.85 | 19.90 | 19.74 | -1.07% | 2,640 |
| Mar 7, 2025 | 19.92 | 20.12 | 19.92 | 20.12 | 19.95 | 1.29% | 1,260 |
| Mar 6, 2025 | 19.83 | 19.94 | 19.83 | 19.86 | 19.70 | -2.60% | 1,543 |
| Mar 5, 2025 | 20.20 | 20.39 | 20.03 | 20.39 | 20.22 | 1.18% | 586 |
| Mar 4, 2025 | 20.37 | 20.37 | 20.15 | 20.15 | 19.99 | -1.41% | 889 |
| Mar 3, 2025 | 20.45 | 20.57 | 20.44 | 20.44 | 20.19 | 0.39% | 2,754 |