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 )

19.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Dec 30, 2016 6.183 6.183 6.183 0 +0.09(+1.42%)
Dec 29, 2016 6.036 6.149 6.010 6.097 743,116 +0.07(+1.15%)
Dec 28, 2016 6.061 6.070 5.976 6.027 916,339 -0.03(-0.42%)
Dec 27, 2016 5.959 6.087 5.951 6.053 785,930 +0.09(+1.43%)
Dec 23, 2016 5.968 5.968 5.968 0 +0.07(+1.15%)
Dec 22, 2016 5.857 5.942 5.806 5.900 662,450 +0.01(+0.14%)
Dec 21, 2016 5.925 5.993 5.874 5.891 1,186,757 -0.07(-1.14%)
Dec 20, 2016 5.925 6.010 5.908 5.959 1,084,702 +0.03(+0.57%)
Dec 19, 2016 5.704 5.942 5.704 5.925 1,279,979 +0.17(+2.96%)
Dec 16, 2016 5.576 5.810 5.576 5.755 2,883,732 +0.22(+4.00%)
Dec 15, 2016 5.687 5.695 5.525 5.533 1,641,899 -0.18(-3.13%)
Dec 14, 2016 5.831 5.882 5.678 5.712 1,780,903 -0.07(-1.18%)
Dec 13, 2016 5.474 5.840 5.440 5.780 2,146,593 +0.43(+8.12%)
Dec 12, 2016 5.278 5.359 5.133 5.346 1,370,128 -0.14(-2.64%)
Dec 09, 2016 5.695 5.712 5.491 5.491 1,016,301 -0.16(-2.86%)
Dec 08, 2016 5.610 5.682 5.567 5.653 973,026 +0.03(+0.61%)
Dec 07, 2016 5.567 5.636 5.516 5.619 1,188,903 +0.02(+0.30%)
Dec 06, 2016 5.448 5.610 5.436 5.602 870,630 +0.14(+2.65%)
Dec 05, 2016 5.338 5.465 5.312 5.457 573,287 +0.14(+2.72%)
Dec 02, 2016 5.227 5.380 5.227 5.312 745,080 +0.05(+0.97%)
Dec 01, 2016 5.346 5.355 5.167 5.261 854,107 -0.09(-1.75%)
Nov 30, 2016 5.508 5.508 5.329 5.355 1,019,921 -0.15(-2.78%)
Nov 29, 2016 5.627 5.729 5.474 5.508 751,567 -0.14(-2.56%)
Nov 28, 2016 5.636 5.709 5.636 5.653 535,972 -0.01(-0.15%)
Nov 25, 2016 5.542 5.704 5.542 5.661 368,348 +0.08(+1.37%)
Nov 23, 2016 5.585 5.585 5.585 0 -0.14(-2.53%)
Nov 22, 2016 5.670 5.729 5.610 5.729 863,747 +0.10(+1.82%)
Nov 21, 2016 5.772 5.772 5.576 5.627 681,703 -0.06(-1.05%)
Nov 18, 2016 5.516 5.704 5.499 5.687 750,006 +0.17(+3.09%)
Nov 17, 2016 5.550 5.627 5.516 5.516 322,927 -0.03(-0.46%)
Nov 16, 2016 5.440 5.559 5.440 5.542 409,061 +0.05(+0.93%)
Nov 15, 2016 5.695 5.721 5.440 5.491 578,204 -0.24(-4.16%)
Nov 14, 2016 5.525 5.763 5.482 5.729 1,063,502 +0.24(+4.34%)
Nov 11, 2016 5.253 5.550 5.253 5.491 1,435,886 +0.23(+4.37%)
Nov 10, 2016 5.218 5.312 5.091 5.261 845,306 +0.03(+0.49%)
Nov 09, 2016 4.972 5.235 4.963 5.235 674,369 +0.06(+1.15%)
Nov 08, 2016 5.159 5.189 5.081 5.176 382,752 +0.02(+0.33%)
Nov 07, 2016 5.108 5.167 5.057 5.159 396,711 +0.12(+2.36%)
Nov 04, 2016 4.929 5.065 4.929 5.040 435,732 +0.09(+1.89%)
Nov 03, 2016 4.938 5.006 4.921 4.946 487,902 -0.02(-0.34%)
Nov 02, 2016 4.997 5.048 4.963 4.963 589,919 -0.04(-0.85%)
Nov 01, 2016 5.142 5.159 4.976 5.006 558,620 -0.16(-3.13%)
Oct 31, 2016 5.150 5.184 5.099 5.167 483,497 +0.09(+1.85%)
Oct 28, 2016 5.116 5.159 5.048 5.074 623,358 -0.02(-0.33%)
Oct 27, 2016 5.227 5.235 5.037 5.091 507,041 -0.13(-2.45%)
Oct 26, 2016 5.235 5.261 5.201 5.218 524,791 -0.04(-0.81%)
Oct 25, 2016 5.218 5.287 5.201 5.261 439,866 +0.01(+0.16%)
Oct 24, 2016 5.244 5.304 5.176 5.253 703,448 +0.03(+0.65%)
Oct 21, 2016 5.261 5.323 5.193 5.218 520,780 -0.13(-2.39%)
Oct 20, 2016 5.218 5.355 5.176 5.346 1,296,125 +0.13(+2.45%)
Oct 19, 2016 5.099 5.227 5.082 5.218 756,122 +0.10(+2.00%)
Oct 18, 2016 5.108 5.159 5.065 5.116 403,027 +0.03(+0.50%)
Oct 17, 2016 5.040 5.108 5.040 5.091 320,732 +0.05(+1.01%)
Oct 14, 2016 5.048 5.082 4.997 5.040 411,315 -0.03(-0.50%)
Oct 13, 2016 4.929 5.108 4.929 5.065 967,334 +0.18(+3.66%)
Oct 12, 2016 4.835 4.926 4.818 4.886 811,753 +0.06(+1.23%)
Oct 11, 2016 4.912 4.929 4.767 4.827 1,519,898 -0.10(-2.07%)
Oct 10, 2016 4.861 4.980 4.861 4.929 528,223 +0.07(+1.40%)
Oct 07, 2016 4.997 5.044 4.857 4.861 858,481 -0.04(-0.87%)
Oct 06, 2016 4.912 4.980 4.844 4.903 718,331 -0.03(-0.52%)
Oct 05, 2016 5.065 5.091 4.903 4.929 776,934 -0.10(-2.03%)
Oct 04, 2016 5.150 5.150 4.980 5.031 719,300 -0.14(-2.64%)
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.