iREIT - MarketVector Quality REIT Index ETF (IRET) Historical Stock Data
20.10 ↑0.15 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRET is down -0.18% a day on average. There have been 18 days where iREIT - MarketVector Quality REIT Index ETF closed green and 12 days where IRET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 19.90 | 20.10 | ↑$0.20 (1.00%) | 19.90 | 20.10 | 1.02K |
| 2025-01-02 | 20.23 | 19.95 | ↓$0.28 (-1.39%) | 19.91 | 20.23 | 4.58K |
| 2024-12-31 | 20.04 | 20.10 | ↑$0.06 (0.30%) | 20.02 | 20.15 | 4.74K |
| 2024-12-30 | 20.09 | 19.99 | ↓$0.10 (-0.49%) | 19.99 | 20.09 | 2.11K |
| 2024-12-27 | 20.27 | 20.08 | ↓$0.19 (-0.94%) | 20.06 | 20.29 | 2.12K |
| 2024-12-26 | 20.31 | 20.32 | ↑$0.01 (0.04%) | 20.27 | 20.32 | 1K |
| 2024-12-24 | 20.15 | 20.27 | ↑$0.12 (0.61%) | 20.15 | 20.28 | 317 |
| 2024-12-23 | 19.99 | 20.12 | ↑$0.13 (0.63%) | 19.96 | 20.15 | 1.77K |
| 2024-12-20 | 19.77 | 19.95 | ↑$0.18 (0.91%) | 19.77 | 20.33 | 3.23K |
| 2024-12-19 | 20.30 | 20.00 | ↓$0.30 (-1.48%) | 20.00 | 20.30 | 5.57K |
| 2024-12-18 | 21.10 | 20.23 | ↓$0.87 (-4.11%) | 20.07 | 21.10 | 1.78K |
| 2024-12-17 | 21.25 | 21.11 | ↓$0.14 (-0.66%) | 21.11 | 21.25 | 4.32K |
| 2024-12-16 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.24 | 21.31 | 2.42K |
| 2024-12-13 | 21.29 | 21.29 | ↓$0.00 (-0.01%) | 21.26 | 21.31 | 2.82K |
| 2024-12-12 | 21.27 | 21.27 | ↑$0.00 (0.00%) | 21.27 | 21.27 | 281 |
| 2024-12-11 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.31 | 21.31 | 354 |
| 2024-12-06 | 21.61 | 21.51 | ↓$0.10 (-0.46%) | 21.50 | 21.61 | 1.76K |
| 2024-12-03 | 21.65 | 21.68 | ↑$0.03 (0.12%) | 21.65 | 21.78 | 2.69K |
| 2024-12-02 | 21.93 | 21.92 | ↓$0.01 (-0.04%) | 21.92 | 21.93 | 657 |
| 2024-11-29 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.14 | 22.14 | 100 |
| 2024-11-27 | 22.26 | 22.27 | ↑$0.01 (0.03%) | 22.26 | 22.41 | 1.47K |
| 2024-11-25 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.09 | 22.09 | 394 |
| 2024-11-22 | 21.85 | 21.85 | ↑$0.00 (0.00%) | 21.85 | 21.85 | 100 |
| 2024-11-21 | 21.79 | 21.74 | ↓$0.05 (-0.24%) | 21.74 | 21.79 | 600 |
| 2024-11-20 | 21.50 | 21.59 | ↑$0.09 (0.43%) | 21.49 | 21.59 | 1.64K |
| 2024-11-19 | 21.46 | 21.62 | ↑$0.16 (0.75%) | 21.46 | 21.62 | 1.54K |
| 2024-11-18 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.55 | 21.55 | 568 |
| 2024-11-15 | 21.45 | 21.49 | ↑$0.05 (0.22%) | 21.40 | 21.49 | 1.36K |
| 2024-11-14 | 21.47 | 21.40 | ↓$0.07 (-0.34%) | 21.40 | 21.47 | 355 |
| 2024-11-13 | 21.73 | 21.66 | ↓$0.06 (-0.30%) | 21.66 | 21.77 | 560 |
Create an account or log in to view more rows.
$IRET Holding Pattern
$IRET hmm...
$IRET CHUG CHUG CHUG
$IRET the market is selling off
$IRET Any red I see I shall buy
$IRET TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IRET why is this not moving lol
$IRET FYI - leaning bullish
$IRET super bullish
$IRET Pack it up boys.