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 )

19.59 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2018 5.193 5.193 5.093 5.136 389,232 -0.05(-0.91%)
Oct 30, 2018 5.126 5.230 5.089 5.183 343,905 +0.07(+1.29%)
Oct 29, 2018 5.079 5.164 5.051 5.117 296,873 +0.08(+1.50%)
Oct 26, 2018 5.089 5.103 5.003 5.041 329,869 -0.09(-1.66%)
Oct 25, 2018 5.126 5.145 5.098 5.126 272,764 +0.01(+0.18%)
Oct 24, 2018 5.070 5.183 5.070 5.117 324,106 +0.04(+0.75%)
Oct 23, 2018 5.013 5.131 4.966 5.079 434,218 -0.03(-0.56%)
Oct 22, 2018 5.183 5.240 5.089 5.107 240,411 -0.06(-1.10%)
Oct 19, 2018 5.126 5.202 5.126 5.164 273,940 +0.03(+0.55%)
Oct 18, 2018 5.126 5.174 5.084 5.136 293,302 +0.02(+0.37%)
Oct 17, 2018 5.221 5.221 5.107 5.117 676,238 -0.09(-1.64%)
Oct 16, 2018 5.117 5.216 5.070 5.202 289,392 +0.12(+2.42%)
Oct 15, 2018 5.041 5.107 5.032 5.079 369,295 +0.03(+0.56%)
Oct 12, 2018 5.107 5.126 5.032 5.051 598,946 -0.03(-0.56%)
Oct 11, 2018 5.230 5.264 5.070 5.079 343,201 -0.17(-3.24%)
Oct 10, 2018 5.297 5.372 5.249 5.249 343,293 -0.08(-1.42%)
Oct 09, 2018 5.325 5.363 5.297 5.325 282,588 +0.01(+0.18%)
Oct 08, 2018 5.230 5.344 5.202 5.316 450,343 +0.10(+2.00%)
Oct 05, 2018 5.287 5.316 5.212 5.212 258,715 -0.09(-1.78%)
Oct 04, 2018 5.401 5.401 5.287 5.306 297,483 -0.13(-2.43%)
Oct 03, 2018 5.552 5.580 5.401 5.439 305,102 -0.14(-2.54%)
Oct 02, 2018 5.580 5.609 5.533 5.580 313,011 -0.01(-0.17%)
Oct 01, 2018 5.656 5.675 5.580 5.590 773,746 -0.07(-1.17%)
Sep 28, 2018 5.552 5.656 5.514 5.656 703,193 +0.10(+1.87%)
Sep 27, 2018 5.495 5.590 5.495 5.552 393,200 +0.06(+1.03%)
Sep 26, 2018 5.514 5.609 5.486 5.495 622,601 +0.05(+0.87%)
Sep 25, 2018 5.439 5.552 5.401 5.448 956,146 +0.17(+3.23%)
Sep 24, 2018 5.306 5.316 5.232 5.278 308,121 -0.03(-0.53%)
Sep 21, 2018 5.193 5.306 5.193 5.306 969,309 +0.09(+1.81%)
Sep 20, 2018 5.202 5.230 5.155 5.212 265,657 +0.03(+0.55%)
Sep 19, 2018 5.230 5.230 5.136 5.183 502,507 -0.06(-1.08%)
Sep 18, 2018 5.278 5.287 5.193 5.240 404,933 -0.03(-0.54%)
Sep 17, 2018 5.221 5.297 5.221 5.268 385,392 +0.00(+0.00%)
Sep 14, 2018 5.221 5.287 5.193 5.268 614,911 +0.04(+0.72%)
Sep 13, 2018 5.230 5.305 5.202 5.230 458,342 -0.01(-0.18%)
Sep 12, 2018 5.314 5.380 5.221 5.240 822,668 -0.04(-0.71%)
Sep 11, 2018 5.184 5.464 5.109 5.277 1,099,946 +0.17(+3.29%)
Sep 10, 2018 5.090 5.128 5.090 5.109 389,970 +0.01(+0.18%)
Sep 07, 2018 5.100 5.109 5.034 5.100 302,568 -0.01(-0.18%)
Sep 06, 2018 5.109 5.118 5.099 5.109 303,405 +0.02(+0.37%)
Sep 05, 2018 5.034 5.123 5.025 5.090 414,315 +0.05(+0.93%)
Sep 04, 2018 5.090 5.109 5.034 5.044 602,212 -0.05(-0.92%)
Aug 31, 2018 5.090 5.090 5.090 0 +0.04(+0.74%)
Aug 30, 2018 5.109 5.109 5.034 5.053 252,752 -0.04(-0.73%)
Aug 29, 2018 5.100 5.118 5.062 5.090 237,848 -0.02(-0.37%)
Aug 28, 2018 5.044 5.118 5.029 5.109 211,915 +0.07(+1.30%)
Aug 27, 2018 5.128 5.137 5.034 5.044 378,830 -0.08(-1.64%)
Aug 24, 2018 5.109 5.137 5.081 5.128 151,712 +0.02(+0.37%)
Aug 23, 2018 5.109 5.163 5.109 5.109 259,893 -0.02(-0.36%)
Aug 22, 2018 5.174 5.184 5.118 5.128 321,487 -0.04(-0.72%)
Aug 21, 2018 5.128 5.193 5.123 5.165 432,868 +0.03(+0.55%)
Aug 20, 2018 5.090 5.156 5.062 5.137 465,643 +0.07(+1.29%)
Aug 17, 2018 5.062 5.090 5.062 5.072 207,386 +0.02(+0.37%)
Aug 16, 2018 5.044 5.081 5.030 5.053 465,197 +0.00(+0.00%)
Aug 15, 2018 5.053 5.072 5.016 5.053 350,826 +0.00(+0.00%)
Aug 14, 2018 5.016 5.090 5.016 5.053 338,234 +0.05(+0.93%)
Aug 13, 2018 5.016 5.062 4.978 5.006 491,965 -0.01(-0.19%)
Aug 10, 2018 5.062 5.100 5.006 5.016 426,657 -0.06(-1.10%)
Aug 09, 2018 5.062 5.109 5.034 5.072 283,805 +0.02(+0.37%)
Aug 08, 2018 5.072 5.076 5.016 5.053 242,270 -0.02(-0.37%)
Aug 07, 2018 5.053 5.090 5.025 5.072 236,836 +0.00(+0.00%)
Aug 06, 2018 5.090 5.118 5.044 5.072 310,787 -0.02(-0.37%)
Aug 03, 2018 5.081 5.128 5.062 5.090 351,068 +0.00(+0.00%)
Aug 02, 2018 5.072 5.109 5.062 5.090 236,740 +0.01(+0.18%)
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.