iREIT - MarketVector Quality REIT Index ETF (IRET) Historical Stock Data

18.86 ↑0.05 (0.29%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IRET is down -0.22% a day on average. There have been 17 days where iREIT - MarketVector Quality REIT Index ETF closed green and 13 days where IRET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-08	18.79	18.86	↑$0.07 (0.37%)	18.79	18.93	834
2025-05-06	18.89	18.81	↓$0.08 (-0.43%)	18.81	18.92	623
2025-05-05	18.99	19.01	↑$0.02 (0.11%)	18.99	19.13	21.71K
2025-05-02	19.10	19.10	↑$0.00 (0.02%)	19.10	19.10	399
2025-05-01	18.94	18.94	↑$0.00 (0.00%)	18.94	18.94	29
2025-04-30	18.79	18.79	↑$0.00 (0.00%)	18.79	18.79	81
2025-04-29	18.62	18.61	↓$0.01 (-0.05%)	18.48	18.62	563
2025-04-28	18.54	18.65	↑$0.11 (0.59%)	18.48	18.65	661
2025-04-25	18.51	18.51	↑$0.00 (0.00%)	18.51	18.51	33
2025-04-24	18.60	18.61	↑$0.01 (0.05%)	18.60	18.61	885
2025-04-23	18.81	18.56	↓$0.25 (-1.35%)	18.56	18.86	1.21K
2025-04-22	18.56	18.60	↑$0.04 (0.24%)	18.56	18.60	202
2025-04-21	18.42	18.32	↓$0.10 (-0.53%)	18.12	18.48	780
2025-04-17	18.65	18.65	↑$0.00 (0.00%)	18.65	18.65	94
2025-04-16	18.51	18.37	↓$0.14 (-0.74%)	18.37	18.51	3.28K
2025-04-15	18.40	18.37	↓$0.03 (-0.18%)	18.37	18.40	535
2025-04-14	18.21	18.33	↑$0.12 (0.68%)	18.12	18.33	557
2025-04-11	17.63	18.01	↑$0.38 (2.15%)	17.58	18.01	1.13K
2025-04-10	17.89	17.68	↓$0.21 (-1.20%)	17.31	17.93	3.10K
2025-04-09	17.22	18.16	↑$0.94 (5.46%)	16.89	18.16	837
2025-04-08	17.87	17.06	↓$0.81 (-4.54%)	17.06	17.87	2.78K
2025-04-07	18.18	17.66	↓$0.52 (-2.86%)	17.46	18.18	2.05K
2025-04-04	18.74	18.34	↓$0.40 (-2.15%)	18.34	18.74	3.31K
2025-04-03	19.47	19.03	↓$0.44 (-2.26%)	19.03	19.47	3.07K
2025-04-02	19.81	19.81	↑$0.00 (0.00%)	19.81	19.81	142
2025-04-01	19.64	19.77	↑$0.13 (0.69%)	19.64	19.89	3.99K
2025-03-31	19.85	19.78	↓$0.07 (-0.35%)	19.78	19.87	1.81K
2025-03-28	19.83	19.70	↓$0.13 (-0.63%)	19.69	19.83	1.02K
2025-03-27	19.73	19.75	↑$0.02 (0.10%)	19.72	19.82	1.57K
2025-03-26	19.72	19.79	↑$0.07 (0.36%)	19.72	19.79	631