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 )

19.71 +0.18 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2016 4.949 5.021 4.889 4.917 934,688 -0.03(-0.65%)
Feb 26, 2016 5.102 5.142 4.949 4.949 771,334 -0.15(-2.98%)
Feb 25, 2016 4.989 5.118 4.989 5.102 490,199 +0.14(+2.74%)
Feb 24, 2016 4.965 5.037 4.813 4.965 661,831 -0.07(-1.43%)
Feb 23, 2016 5.070 5.158 5.029 5.037 455,189 -0.06(-1.26%)
Feb 22, 2016 5.166 5.206 5.078 5.102 535,833 -0.03(-0.62%)
Feb 19, 2016 5.110 5.154 5.078 5.134 477,787 +0.02(+0.31%)
Feb 18, 2016 5.037 5.148 4.981 5.118 810,477 +0.10(+1.91%)
Feb 17, 2016 4.981 5.074 4.981 5.021 504,830 +0.06(+1.13%)
Feb 16, 2016 4.973 5.017 4.929 4.965 369,280 +0.02(+0.49%)
Feb 12, 2016 4.797 4.941 4.941 4.941 659,532 +0.15(+3.18%)
Feb 11, 2016 4.805 4.821 4.701 4.789 668,209 -0.06(-1.16%)
Feb 10, 2016 4.957 4.981 4.845 4.845 540,146 -0.06(-1.31%)
Feb 09, 2016 4.933 4.969 4.885 4.909 588,609 -0.10(-1.92%)
Feb 08, 2016 5.005 5.005 4.889 5.005 776,542 -0.03(-0.64%)
Feb 05, 2016 4.917 5.118 4.917 5.037 756,989 +0.01(+0.16%)
Feb 04, 2016 5.110 5.126 5.005 5.029 561,441 -0.09(-1.72%)
Feb 03, 2016 5.110 5.186 5.078 5.118 581,078 +0.04(+0.79%)
Feb 02, 2016 5.126 5.142 5.005 5.078 708,795 -0.08(-1.55%)
Feb 01, 2016 5.182 5.206 5.134 5.158 363,763 -0.06(-1.23%)
Jan 29, 2016 5.029 5.230 5.029 5.222 953,913 +0.20(+3.99%)
Jan 28, 2016 5.029 5.126 5.005 5.021 967,324 +0.02(+0.48%)
Jan 27, 2016 5.150 5.166 4.981 4.997 991,423 -0.18(-3.41%)
Jan 26, 2016 5.126 5.206 5.102 5.174 699,085 +0.08(+1.57%)
Jan 25, 2016 5.246 5.302 5.086 5.094 494,652 -0.16(-3.05%)
Jan 22, 2016 5.174 5.286 5.150 5.254 555,519 +0.14(+2.66%)
Jan 21, 2016 5.214 5.243 5.110 5.118 795,914 -0.07(-1.39%)
Jan 20, 2016 5.206 5.262 4.949 5.190 904,636 -0.10(-1.97%)
Jan 19, 2016 5.334 5.398 5.222 5.294 1,065,682 +0.02(+0.30%)
Jan 15, 2016 5.126 5.278 5.278 5.278 896,524 +0.06(+1.23%)
Jan 14, 2016 5.246 5.286 5.194 5.214 761,165 -0.02(-0.46%)
Jan 13, 2016 5.302 5.390 5.178 5.238 948,740 -0.06(-1.21%)
Jan 12, 2016 5.438 5.454 5.278 5.302 899,456 -0.10(-1.78%)
Jan 11, 2016 5.302 5.438 5.302 5.398 684,481 +0.10(+1.81%)
Jan 08, 2016 5.438 5.438 5.302 5.302 647,906 -0.09(-1.63%)
Jan 07, 2016 5.454 5.478 5.390 5.390 618,564 -0.14(-2.46%)
Jan 06, 2016 5.486 5.566 5.486 5.526 824,750 -0.01(-0.14%)
Jan 05, 2016 5.438 5.582 5.438 5.534 763,730 +0.10(+1.77%)
Jan 04, 2016 5.558 5.558 5.358 5.438 1,448,640 -0.13(-2.30%)
Dec 31, 2015 5.606 5.566 5.566 5.566 812,491 -0.06(-1.14%)
Dec 30, 2015 5.622 5.662 5.614 5.630 645,966 -0.02(-0.28%)
Dec 29, 2015 5.575 5.662 5.567 5.646 684,533 +0.07(+1.27%)
Dec 28, 2015 5.520 5.591 5.473 5.575 664,748 +0.06(+1.00%)
Dec 24, 2015 5.505 5.520 5.520 5.520 318,679 +0.03(+0.57%)
Dec 23, 2015 5.520 5.544 5.434 5.489 929,934 +0.00(+0.00%)
Dec 22, 2015 5.394 5.536 5.387 5.489 1,265,504 +0.09(+1.60%)
Dec 21, 2015 5.662 5.662 5.379 5.402 1,587,169 -0.26(-4.58%)
Dec 18, 2015 5.740 5.756 5.583 5.662 2,806,173 -0.19(-3.23%)
Dec 17, 2015 5.921 5.921 5.764 5.851 625,246 -0.05(-0.80%)
Dec 16, 2015 5.725 5.925 5.693 5.898 991,626 +0.20(+3.59%)
Dec 15, 2015 5.670 5.709 5.607 5.693 832,424 +0.02(+0.42%)
Dec 14, 2015 5.646 5.693 5.548 5.670 944,502 +0.01(+0.14%)
Dec 11, 2015 5.725 5.874 5.646 5.662 968,980 -0.26(-4.38%)
Dec 10, 2015 6.055 6.063 5.913 5.921 718,761 -0.09(-1.57%)
Dec 09, 2015 6.031 6.055 5.961 6.016 647,708 -0.04(-0.65%)
Dec 08, 2015 6.110 6.189 6.031 6.055 747,174 -0.11(-1.79%)
Dec 07, 2015 6.189 6.220 6.126 6.165 583,411 -0.03(-0.51%)
Dec 04, 2015 6.142 6.267 6.142 6.197 414,980 +0.05(+0.77%)
Dec 03, 2015 6.275 6.283 6.126 6.149 943,007 -0.06(-1.01%)
Dec 02, 2015 6.377 6.377 6.204 6.212 812,015 -0.19(-2.95%)
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.