Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketvector Quality REIT Index ETF (NY: IRET )

19.74 -0.19 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.245 5.263 5.200 5.254 481,980 +0.04(+0.69%)
Oct 30, 2017 5.236 5.263 5.200 5.218 355,947 -0.04(-0.68%)
Oct 27, 2017 5.227 5.322 5.209 5.254 254,732 +0.03(+0.52%)
Oct 26, 2017 5.272 5.295 5.200 5.227 374,874 -0.04(-0.68%)
Oct 25, 2017 5.299 5.335 5.214 5.263 330,037 -0.04(-0.85%)
Oct 24, 2017 5.317 5.398 5.308 5.308 459,682 -0.06(-1.17%)
Oct 23, 2017 5.434 5.470 5.344 5.371 188,072 -0.06(-1.16%)
Oct 20, 2017 5.542 5.542 5.407 5.434 211,298 -0.07(-1.30%)
Oct 19, 2017 5.614 5.623 5.479 5.506 357,223 -0.13(-2.23%)
Oct 18, 2017 5.658 5.667 5.623 5.631 384,769 -0.01(-0.16%)
Oct 17, 2017 5.640 5.694 5.623 5.640 420,029 +0.00(+0.00%)
Oct 16, 2017 5.614 5.674 5.605 5.640 699,135 +0.01(+0.16%)
Oct 13, 2017 5.640 5.685 5.596 5.631 606,784 +0.00(+0.00%)
Oct 12, 2017 5.649 5.676 5.578 5.631 753,625 -0.01(-0.16%)
Oct 11, 2017 5.623 5.667 5.605 5.640 1,098,491 +0.01(+0.16%)
Oct 10, 2017 5.560 5.645 5.533 5.631 818,463 +0.09(+1.62%)
Oct 09, 2017 5.497 5.551 5.488 5.542 288,876 +0.05(+0.98%)
Oct 06, 2017 5.506 5.524 5.447 5.488 292,636 -0.05(-0.97%)
Oct 05, 2017 5.479 5.560 5.452 5.542 525,516 +0.09(+1.65%)
Oct 04, 2017 5.425 5.461 5.389 5.452 546,479 +0.01(+0.16%)
Oct 03, 2017 5.479 5.542 5.407 5.443 479,284 -0.07(-1.30%)
Oct 02, 2017 5.515 5.542 5.425 5.515 1,043,210 +0.03(+0.49%)
Sep 29, 2017 5.443 5.497 5.416 5.488 403,149 +0.01(+0.16%)
Sep 28, 2017 5.335 5.497 5.290 5.479 776,153 +0.15(+2.87%)
Sep 27, 2017 5.308 5.353 5.227 5.326 596,694 -0.01(-0.17%)
Sep 26, 2017 5.263 5.358 5.218 5.335 407,477 +0.09(+1.71%)
Sep 25, 2017 5.191 5.272 5.191 5.245 458,034 +0.03(+0.52%)
Sep 22, 2017 5.245 5.254 5.173 5.218 631,118 -0.01(-0.17%)
Sep 21, 2017 5.272 5.301 5.218 5.227 650,766 -0.03(-0.51%)
Sep 20, 2017 5.227 5.317 5.218 5.254 530,728 +0.04(+0.69%)
Sep 19, 2017 5.218 5.232 5.200 5.218 498,094 -0.01(-0.17%)
Sep 18, 2017 5.272 5.290 5.209 5.227 438,844 -0.04(-0.85%)
Sep 15, 2017 5.254 5.295 5.205 5.272 1,499,741 +0.03(+0.51%)
Sep 14, 2017 5.200 5.259 5.200 5.245 458,546 +0.05(+1.04%)
Sep 13, 2017 5.183 5.227 5.156 5.191 656,115 +0.00(+0.00%)
Sep 12, 2017 5.458 5.458 5.129 5.191 1,493,563 -0.36(-6.55%)
Sep 11, 2017 5.511 5.555 5.498 5.555 272,670 +0.07(+1.29%)
Sep 08, 2017 5.458 5.520 5.440 5.484 244,441 +0.01(+0.16%)
Sep 07, 2017 5.511 5.564 5.466 5.475 297,187 -0.04(-0.64%)
Sep 06, 2017 5.484 5.573 5.484 5.511 332,421 +0.03(+0.49%)
Sep 05, 2017 5.600 5.626 5.466 5.484 438,548 -0.12(-2.22%)
Sep 01, 2017 5.582 5.648 5.555 5.608 482,867 +0.04(+0.64%)
Aug 31, 2017 5.484 5.608 5.458 5.573 525,242 +0.09(+1.62%)
Aug 30, 2017 5.449 5.515 5.422 5.484 333,667 +0.03(+0.49%)
Aug 29, 2017 5.475 5.520 5.431 5.458 185,424 -0.01(-0.16%)
Aug 28, 2017 5.475 5.529 5.413 5.466 295,780 -0.03(-0.48%)
Aug 25, 2017 5.537 5.537 5.449 5.493 403,211 -0.01(-0.16%)
Aug 24, 2017 5.520 5.602 5.502 5.502 412,494 +0.01(+0.16%)
Aug 23, 2017 5.440 5.529 5.413 5.493 422,801 +0.03(+0.49%)
Aug 22, 2017 5.502 5.520 5.458 5.466 252,682 -0.02(-0.32%)
Aug 21, 2017 5.449 5.520 5.404 5.484 228,727 +0.05(+0.98%)
Aug 18, 2017 5.449 5.466 5.387 5.431 360,995 -0.07(-1.29%)
Aug 17, 2017 5.520 5.564 5.484 5.502 475,101 -0.04(-0.80%)
Aug 16, 2017 5.520 5.582 5.493 5.546 281,471 +0.03(+0.48%)
Aug 15, 2017 5.511 5.529 5.471 5.520 302,681 -0.03(-0.48%)
Aug 14, 2017 5.387 5.573 5.387 5.546 441,079 +0.20(+3.65%)
Aug 11, 2017 5.351 5.396 5.325 5.351 493,316 -0.06(-1.15%)
Aug 10, 2017 5.360 5.466 5.360 5.413 339,092 +0.03(+0.49%)
Aug 09, 2017 5.475 5.475 5.369 5.387 311,460 -0.08(-1.46%)
Aug 08, 2017 5.484 5.529 5.431 5.466 297,994 -0.03(-0.48%)
Aug 07, 2017 5.484 5.520 5.440 5.493 310,394 +0.00(+0.00%)
Aug 04, 2017 5.440 5.493 5.440 5.493 179,021 +0.05(+0.98%)
Aug 03, 2017 5.537 5.537 5.431 5.440 283,637 -0.09(-1.61%)
Aug 02, 2017 5.555 5.564 5.475 5.529 353,613 -0.04(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.