iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 19.93 | 19.93 | 19.90 | 19.90 | 19.90 | 1,400 |
| May 21, 2024 | 20.05 | 20.05 | 20.03 | 20.03 | 20.03 | 700 |
| May 20, 2024 | 20.15 | 20.21 | 20.05 | 20.07 | 20.07 | 3,900 |
| May 17, 2024 | 20.14 | 20.19 | 20.14 | 20.17 | 20.17 | 600 |
| May 16, 2024 | 20.38 | 20.38 | 20.16 | 20.19 | 20.19 | 800 |
| May 15, 2024 | 20.14 | 20.24 | 20.14 | 20.19 | 20.19 | 600 |
| May 14, 2024 | 19.68 | 20.03 | 19.68 | 20.03 | 20.03 | 1,100 |
| May 13, 2024 | 19.91 | 19.91 | 19.75 | 19.83 | 19.83 | 2,100 |
| May 10, 2024 | 19.89 | 19.89 | 19.78 | 19.84 | 19.84 | 14,300 |
| May 09, 2024 | 19.67 | 19.87 | 19.66 | 19.84 | 19.84 | 3,500 |
| May 08, 2024 | 19.63 | 19.63 | 19.54 | 19.59 | 19.59 | 1,200 |
| May 07, 2024 | 19.61 | 19.87 | 19.61 | 19.76 | 19.76 | 2,300 |
| May 06, 2024 | 19.54 | 19.77 | 19.54 | 19.77 | 19.77 | 26,200 |
| May 03, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 100 |
| May 02, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 100 |
| May 02, 2024 | 0.08 Dividend | |||||
| May 01, 2024 | 19.35 | 19.35 | 19.25 | 19.29 | 19.21 | 1,200 |
| Apr 30, 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 19.17 | 200 |
| Apr 29, 2024 | 19.34 | 19.44 | 19.33 | 19.44 | 19.36 | 900 |
| Apr 26, 2024 | 19.40 | 19.40 | 19.21 | 19.22 | 19.14 | 1,600 |
| Apr 25, 2024 | 19.25 | 19.27 | 19.11 | 19.20 | 19.12 | 700 |
| Apr 24, 2024 | 19.24 | 19.36 | 19.24 | 19.34 | 19.26 | 1,300 |
| Apr 23, 2024 | 19.39 | 19.47 | 19.28 | 19.35 | 19.27 | 5,800 |
| Apr 22, 2024 | 19.00 | 19.24 | 19.00 | 19.18 | 19.10 | 5,800 |
| Apr 19, 2024 | 18.89 | 18.99 | 18.85 | 18.95 | 18.88 | 500 |
| Apr 18, 2024 | 18.87 | 18.87 | 18.82 | 18.82 | 18.75 | 200 |
| Apr 17, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.77 | 100 |
| Apr 16, 2024 | 19.00 | 19.00 | 18.93 | 18.98 | 18.91 | 1,100 |
| Apr 15, 2024 | 19.42 | 19.48 | 19.23 | 19.23 | 19.15 | 1,800 |
| Apr 12, 2024 | 19.65 | 19.65 | 19.50 | 19.52 | 19.44 | 2,400 |
| Apr 11, 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.68 | 700 |
| Apr 10, 2024 | 20.00 | 20.00 | 19.59 | 19.69 | 19.61 | 5,300 |
| Apr 09, 2024 | 20.32 | 20.42 | 20.32 | 20.42 | 20.33 | 300 |
| Apr 08, 2024 | 20.16 | 20.23 | 20.05 | 20.19 | 20.11 | 4,200 |
| Apr 05, 2024 | 19.90 | 19.90 | 19.87 | 19.90 | 19.82 | 800 |
| Apr 04, 2024 | 20.07 | 20.14 | 19.80 | 19.80 | 19.72 | 700 |
| Apr 03, 2024 | 20.00 | 20.00 | 19.82 | 19.88 | 19.80 | 1,100 |
| Apr 02, 2024 | 20.20 | 20.20 | 19.83 | 19.86 | 19.78 | 1,800 |
| Apr 01, 2024 | 20.27 | 20.27 | 20.16 | 20.16 | 20.08 | 900 |
| Mar 28, 2024 | 20.56 | 20.56 | 20.48 | 20.48 | 20.39 | 15,200 |
| Mar 27, 2024 | 20.25 | 20.32 | 20.14 | 20.32 | 20.24 | 2,900 |
| Mar 26, 2024 | 20.00 | 20.00 | 19.86 | 19.86 | 19.77 | 1,200 |
| Mar 25, 2024 | 20.14 | 20.14 | 20.01 | 20.01 | 19.93 | 1,200 |
| Mar 22, 2024 | 20.33 | 20.34 | 20.03 | 20.03 | 19.95 | 1,500 |
| Mar 21, 2024 | 20.25 | 20.36 | 20.16 | 20.30 | 20.22 | 5,100 |
| Mar 20, 2024 | 20.10 | 20.10 | 20.07 | 20.07 | 19.98 | 500 |
| Mar 19, 2024 | 19.85 | 19.92 | 19.83 | 19.91 | 19.83 | 2,500 |
| Mar 18, 2024 | 19.82 | 19.98 | 19.82 | 19.89 | 19.81 | 11,800 |
| Mar 15, 2024 | 19.98 | 19.98 | 19.82 | 19.82 | 19.74 | 3,300 |
| Mar 14, 2024 | 20.20 | 20.20 | 19.88 | 19.93 | 19.85 | 10,400 |
| Mar 13, 2024 | 20.20 | 20.41 | 20.20 | 20.20 | 20.11 | 3,300 |
| Mar 12, 2024 | 20.56 | 20.56 | 20.26 | 20.30 | 20.22 | 7,200 |
| Mar 11, 2024 | 21.00 | 21.00 | 20.33 | 20.40 | 20.32 | 7,900 |
| Mar 08, 2024 | 20.50 | 20.50 | 20.30 | 20.40 | 20.32 | 10,300 |
| Mar 07, 2024 | 20.38 | 20.38 | 20.10 | 20.21 | 20.12 | 7,900 |
| Mar 06, 2024 | 20.19 | 20.30 | 20.19 | 20.25 | 20.17 | 18,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.