Skip to main content
iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEARCA: IRET · Real-Time Price · USD
21.17
+0.26 (1.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IRET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0421.1721.0421.1721.171.24%541
Apr 27, 202620.7820.9120.7820.9120.91-390
Apr 24, 202620.9120.9120.9120.9120.91-0.08%144
Apr 23, 202620.8520.9220.8520.9220.920.94%471
Apr 22, 202620.7320.7320.7320.7320.73-0.64%43
Apr 21, 202620.8620.8620.8620.8620.86-1.38%101
Apr 20, 202621.1521.1521.1521.1521.150.29%114
Apr 17, 202620.9521.0920.9521.0921.092.08%972
Apr 16, 202620.6620.6620.6620.6620.660.40%343
Apr 15, 202620.5820.5820.5820.5820.580.04%508
Apr 14, 202620.4520.5720.4520.5720.571.00%107
Apr 13, 202620.2720.3720.2420.3720.370.12%1,430
Apr 10, 202620.3720.4120.3420.3420.340.50%297
Apr 9, 202620.2920.2920.2420.2420.241.00%157
Apr 8, 202620.0420.0420.0420.0420.041.66%118
Apr 7, 202619.6819.7119.6819.7119.710.54%316
Apr 6, 202619.6219.6219.6119.6119.610.05%467
Apr 2, 202619.6019.6019.6019.6019.601.23%7
Apr 1, 202619.3519.3619.3519.3619.280.34%1,848
Mar 31, 202619.2319.2919.2319.2919.211.08%463
Mar 30, 202619.1519.1519.0919.0919.010.62%861
Mar 27, 202618.9718.9718.9718.9718.89-1.16%10
Mar 26, 202619.1919.1919.1919.1919.110.13%42
Mar 25, 202619.1619.1619.1619.1619.08-0.12%31
Mar 24, 202619.1919.1919.1919.1919.11-0.74%50
Mar 23, 202619.6719.6719.3319.3319.251.14%527
Mar 20, 202619.1119.1119.1119.1119.03-3.07%40
Mar 19, 202619.7219.7219.7219.7219.63-0.40%127
Mar 18, 202619.9519.9519.8019.8019.71-1.47%2,545
Mar 17, 202620.0920.0920.0920.0920.010.19%16
Mar 16, 202620.0920.0920.0520.0519.971.30%366
Mar 13, 202619.8219.8219.8019.8019.71-0.04%6,338
Mar 12, 202619.9719.9719.8019.8019.72-0.95%109
Mar 11, 202619.9919.9919.9919.9919.91-1.16%18
Mar 10, 202620.2320.2320.2320.2320.14-0.16%6
Mar 9, 202619.9120.2619.8220.2620.18-0.14%1,696
Mar 6, 202620.3020.3020.2920.2920.20-0.72%111
Mar 5, 202620.4020.4420.4020.4420.35-1.04%125
Mar 4, 202620.6520.6520.6520.6520.570.15%150
Mar 3, 202620.5020.6220.2920.6220.54-1.05%2,043
Mar 2, 202620.8420.8420.8420.8420.670.39%227
Feb 27, 202620.7620.7620.7620.7620.590.38%38
Feb 26, 202620.6820.6820.6820.6820.510.94%22
Feb 25, 202620.4220.4920.4220.4920.320.09%646
Feb 24, 202620.4420.4720.4420.4720.30-0.07%168
Feb 23, 202620.4920.4920.4920.4920.320.30%85
Feb 20, 202620.4320.4320.4320.4320.250.97%37
Feb 19, 202620.2320.2320.2320.2320.060.07%25
Feb 18, 202620.2620.2620.2220.2220.05-1.55%170
Feb 17, 202620.5320.5320.5320.5320.361.11%70
Feb 13, 202620.3120.3120.3120.3120.141.14%20
Feb 12, 202620.2220.2420.0820.0819.910.36%1,573
Feb 11, 202620.0120.0120.0120.0119.84-0.26%77
Feb 10, 202620.1520.1520.0620.0619.891.35%271
Feb 9, 202619.7919.7919.7919.7919.63-0.06%233
Feb 6, 202619.8019.8019.8019.8019.640.74%89
Feb 5, 202619.6419.6619.6419.6619.500.03%225
Feb 4, 202619.6519.6519.6519.6519.491.89%117
Feb 3, 202619.2919.2919.2919.2919.130.29%58
Feb 2, 202619.2319.2319.2319.2318.99-0.71%108
Jan 30, 202619.1619.3719.1619.3719.130.37%2,051
Jan 29, 202619.3019.3019.3019.3019.061.38%122
Jan 28, 202619.0419.0419.0419.0418.80-1.54%297
Jan 27, 202619.2419.3619.2419.3319.090.01%1,343
Jan 26, 202619.4619.4619.3319.3319.09-0.78%2,814
Jan 23, 202619.4619.4819.4619.4819.240.10%319
Jan 22, 202619.4619.4619.4619.4619.22-0.94%118
Jan 21, 202619.6519.6519.6519.6519.400.26%101
Jan 20, 202619.6019.6019.6019.6019.35-1.61%380
Jan 16, 202619.9219.9219.9219.9219.671.21%128
Jan 15, 202619.7019.7019.6819.6819.430.88%1,195
Jan 14, 202619.4019.5119.4019.5119.260.98%742
Jan 13, 202619.3219.3219.3219.3219.080.58%332
Jan 12, 202619.2519.2519.2119.2118.970.11%531
Jan 9, 202619.1919.1919.1919.1918.950.05%169
Jan 8, 202619.1819.1819.1819.1818.941.25%127
Jan 7, 202618.9418.9418.9418.9418.70-0.61%151
Jan 6, 202618.8719.0618.8719.0618.820.76%353
Jan 5, 202618.7918.9218.7918.9118.68-0.02%1,022
Jan 2, 202618.9218.9218.9218.9218.60-0.10%139
Dec 31, 202519.0819.0818.9318.9318.62-0.61%1,001
Dec 30, 202519.0519.0519.0519.0518.730.47%163
Dec 29, 202518.9218.9618.9218.9618.640.03%470
Dec 26, 202518.9518.9518.9518.9518.640.07%144
Dec 24, 202518.9418.9418.9418.9418.631.00%40
Dec 23, 202518.7018.7718.7018.7518.44-0.48%4,432
Dec 22, 202518.8118.8418.8118.8418.53-0.24%566
Dec 19, 202518.8918.8918.8918.8918.58-0.37%288
Dec 18, 202518.9618.9618.9618.9618.64-0.63%338
Dec 17, 202518.8919.0818.8919.0818.760.68%1,062
Dec 16, 202519.0319.0318.9518.9518.64-0.49%990
Dec 15, 202518.9819.0518.9819.0518.730.52%515
Dec 12, 202519.0319.0318.9518.9518.630.41%804
Dec 11, 202518.8718.8718.8718.8718.560.74%221
Dec 10, 202518.6818.7318.6818.7318.421.19%2,038
Dec 9, 202518.5118.5118.5118.5118.20-0.07%533
Dec 8, 202518.5218.5218.5218.5218.22-0.97%292
Dec 5, 202518.7118.7118.7118.7118.39-0.22%447
Dec 4, 202518.7518.7518.7518.7518.43-0.56%343
Dec 3, 202518.8518.8518.8518.8518.540.10%1,328