$6.80 +0.02 (%) Investors Real Estate Trust - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRET historical data

Date Open High Low Close Volume
8/28/20156.756.836.716.80425,781
8/27/20156.846.856.656.78368,919
8/26/20156.756.776.616.75535,406
8/25/20156.986.986.656.67673,622
8/24/20156.927.036.776.791,194,015
8/21/20157.117.167.067.07505,917
8/20/20157.247.297.217.22260,559
8/19/20157.227.317.207.27180,476
8/18/20157.267.357.227.30332,324
8/17/20157.227.307.227.29245,493
8/14/20157.207.267.187.26217,048
8/13/20157.157.267.057.21397,013
8/12/20157.157.197.117.13418,504
8/11/20156.997.146.997.14321,413
8/10/20157.167.247.007.02460,432
8/7/20157.077.217.057.16362,567
8/6/20157.137.177.007.15359,109
8/5/20157.147.267.087.11484,232
8/4/20157.157.247.137.14277,644
8/3/20157.207.277.147.17429,889
7/31/20157.157.357.147.21441,758
7/30/20157.097.177.067.17458,097
7/29/20157.077.217.037.12343,595
7/28/20157.147.197.097.10268,133
7/27/20157.127.237.087.12237,993
7/24/20157.087.177.027.10433,732
7/23/20157.357.397.107.14360,911
7/22/20157.357.437.317.33298,152
7/21/20157.387.477.347.36362,153
7/20/20157.417.447.367.38251,426
7/17/20157.337.447.317.44245,863
7/16/20157.287.417.287.30443,694
7/15/20157.327.367.227.26449,232
7/14/20157.307.347.247.32290,323
7/13/20157.377.487.307.33373,369
7/10/20157.317.417.317.34292,801
7/9/20157.407.407.307.30316,722
7/8/20157.217.447.197.35518,266
7/7/20157.267.337.227.26555,352
7/6/20157.047.277.047.24903,553
7/2/20157.027.156.987.13450,549
7/1/20157.227.246.826.991,297,062
6/30/20157.007.176.937.14964,086
6/29/20157.067.176.996.99665,285
6/26/20157.077.187.027.071,171,120
6/25/20157.027.076.977.05502,270
6/24/20156.957.076.927.03559,439
6/23/20157.017.066.916.93487,842
6/22/20157.247.297.017.01389,654
6/19/20157.397.407.247.251,227,976
6/18/20157.057.447.057.39676,592
6/17/20157.077.106.917.05502,977
6/16/20156.937.096.907.08392,018
6/15/20156.966.996.886.94480,685
6/12/20157.057.066.966.97222,305
6/11/20157.067.097.017.04290,948
6/10/20157.097.197.047.18459,791
6/9/20157.077.157.037.09504,130
6/8/20157.067.117.057.10235,016
6/5/20157.187.227.097.09482,747
6/4/20157.247.297.197.23232,793
6/3/20157.287.307.227.26456,336
6/2/20157.207.277.177.26459,248
6/1/20157.277.287.217.24427,618
5/29/20157.377.397.217.24440,362
5/28/20157.417.447.347.42207,131
5/27/20157.347.447.277.42269,447
5/26/20157.387.387.267.30363,075
5/22/20157.357.457.327.41321,603
5/21/20157.457.457.347.39247,646
5/20/20157.387.477.337.42409,297
5/19/20157.397.397.307.36276,985
5/18/20157.397.437.347.40292,934
5/15/20157.427.447.357.44251,718
5/14/20157.227.427.187.41392,041
5/13/20157.237.317.207.20389,578
5/12/20157.157.267.057.23294,188
5/11/20157.347.397.207.21263,918
5/8/20157.337.397.297.38521,453
5/7/20157.137.297.117.26403,465
5/6/20157.117.227.057.13739,617
5/5/20157.157.237.077.12487,542
5/4/20157.257.317.177.18353,031
5/1/20157.177.277.177.23442,943
4/30/20157.327.387.147.17596,538
4/29/20157.397.437.317.33528,897
4/28/20157.437.457.407.42312,065
4/27/20157.397.457.387.41467,040
4/24/20157.347.397.337.39286,089
4/23/20157.357.377.327.35268,747
4/22/20157.347.447.307.35905,735
4/21/20157.267.347.257.31617,768
4/20/20157.257.297.217.26335,582
4/17/20157.257.337.197.19370,986
4/16/20157.217.317.217.29355,009
4/15/20157.317.317.197.25398,458
4/14/20157.237.297.207.25245,935
4/13/20157.307.377.187.19380,483
4/10/20157.357.407.317.33353,420
4/9/20157.387.387.277.29488,814
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!