Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,880.80 +3,819.80 (+6.36%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
iREIT - MarketVector Quality REIT Index ETF (IRET)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:08PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 100 |
| 02 May 2024 | 0.08 Dividend | |||||
| 01 May 2024 | 19.35 | 19.35 | 19.25 | 19.29 | 19.21 | 1,200 |
| 30 Apr 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 19.17 | 200 |
| 29 Apr 2024 | 19.34 | 19.44 | 19.33 | 19.44 | 19.36 | 900 |
| 26 Apr 2024 | 19.40 | 19.40 | 19.21 | 19.22 | 19.14 | 1,600 |
| 25 Apr 2024 | 19.25 | 19.27 | 19.11 | 19.20 | 19.12 | 700 |
| 24 Apr 2024 | 19.24 | 19.36 | 19.24 | 19.34 | 19.26 | 1,300 |
| 23 Apr 2024 | 19.39 | 19.47 | 19.28 | 19.35 | 19.27 | 5,800 |
| 22 Apr 2024 | 19.00 | 19.24 | 19.00 | 19.18 | 19.10 | 5,800 |
| 19 Apr 2024 | 18.89 | 18.99 | 18.85 | 18.95 | 18.88 | 500 |
| 18 Apr 2024 | 18.87 | 18.87 | 18.82 | 18.82 | 18.75 | 200 |
| 17 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.77 | 100 |
| 16 Apr 2024 | 19.00 | 19.00 | 18.93 | 18.98 | 18.91 | 1,100 |
| 15 Apr 2024 | 19.42 | 19.48 | 19.23 | 19.23 | 19.15 | 1,800 |
| 12 Apr 2024 | 19.65 | 19.65 | 19.50 | 19.52 | 19.44 | 2,400 |
| 11 Apr 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.68 | 700 |
| 10 Apr 2024 | 20.00 | 20.00 | 19.59 | 19.69 | 19.61 | 5,300 |
| 09 Apr 2024 | 20.32 | 20.42 | 20.32 | 20.42 | 20.33 | 300 |
| 08 Apr 2024 | 20.16 | 20.23 | 20.05 | 20.19 | 20.11 | 4,200 |
| 05 Apr 2024 | 19.90 | 19.90 | 19.87 | 19.90 | 19.82 | 800 |
| 04 Apr 2024 | 20.07 | 20.14 | 19.80 | 19.80 | 19.72 | 700 |
| 03 Apr 2024 | 20.00 | 20.00 | 19.82 | 19.88 | 19.80 | 1,100 |
| 02 Apr 2024 | 20.20 | 20.20 | 19.83 | 19.86 | 19.78 | 1,800 |
| 01 Apr 2024 | 20.27 | 20.27 | 20.16 | 20.16 | 20.08 | 900 |
| 28 Mar 2024 | 20.56 | 20.56 | 20.48 | 20.48 | 20.39 | 15,200 |
| 27 Mar 2024 | 20.25 | 20.32 | 20.14 | 20.32 | 20.24 | 2,900 |
| 26 Mar 2024 | 20.00 | 20.00 | 19.86 | 19.86 | 19.77 | 1,200 |
| 25 Mar 2024 | 20.14 | 20.14 | 20.01 | 20.01 | 19.93 | 1,200 |
| 22 Mar 2024 | 20.33 | 20.34 | 20.03 | 20.03 | 19.95 | 1,500 |
| 21 Mar 2024 | 20.25 | 20.36 | 20.16 | 20.30 | 20.22 | 5,100 |
| 20 Mar 2024 | 20.10 | 20.10 | 20.07 | 20.07 | 19.98 | 500 |
| 19 Mar 2024 | 19.85 | 19.92 | 19.83 | 19.91 | 19.83 | 2,500 |
| 18 Mar 2024 | 19.82 | 19.98 | 19.82 | 19.89 | 19.81 | 11,800 |
| 15 Mar 2024 | 19.98 | 19.98 | 19.82 | 19.82 | 19.74 | 3,300 |
| 14 Mar 2024 | 20.20 | 20.20 | 19.88 | 19.93 | 19.85 | 10,400 |
| 13 Mar 2024 | 20.20 | 20.41 | 20.20 | 20.20 | 20.11 | 3,300 |
| 12 Mar 2024 | 20.56 | 20.56 | 20.26 | 20.30 | 20.22 | 7,200 |
| 11 Mar 2024 | 21.00 | 21.00 | 20.33 | 20.40 | 20.32 | 7,900 |
| 08 Mar 2024 | 20.50 | 20.50 | 20.30 | 20.40 | 20.32 | 10,300 |
| 07 Mar 2024 | 20.38 | 20.38 | 20.10 | 20.21 | 20.12 | 7,900 |
| 06 Mar 2024 | 20.19 | 20.30 | 20.19 | 20.25 | 20.17 | 18,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.