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 )

20.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Mar 28, 2013 6.765 6.786 6.724 6.724 373,653 -0.03(-0.40%)
Mar 27, 2013 6.799 6.799 6.690 6.752 431,267 -0.06(-0.90%)
Mar 26, 2013 6.697 6.827 6.684 6.813 721,063 +0.16(+2.35%)
Mar 25, 2013 6.622 6.704 6.622 6.656 304,958 +0.02(+0.31%)
Mar 22, 2013 6.541 6.650 6.520 6.636 621,629 +0.12(+1.78%)
Mar 21, 2013 6.445 6.541 6.445 6.520 687,652 +0.05(+0.84%)
Mar 20, 2013 6.506 6.520 6.445 6.466 293,847 -0.03(-0.52%)
Mar 19, 2013 6.472 6.520 6.425 6.500 345,679 +0.03(+0.42%)
Mar 18, 2013 6.500 6.554 6.452 6.472 352,237 -0.10(-1.45%)
Mar 15, 2013 6.527 6.581 6.513 6.568 741,036 +0.01(+0.10%)
Mar 14, 2013 6.615 6.615 6.534 6.561 331,534 -0.05(-0.82%)
Mar 13, 2013 6.609 6.656 6.547 6.615 344,616 -0.01(-0.10%)
Mar 12, 2013 6.541 6.629 6.520 6.622 487,294 +0.05(+0.73%)
Mar 11, 2013 6.602 6.663 6.547 6.575 429,079 -0.07(-1.03%)
Mar 08, 2013 6.707 6.711 6.622 6.643 365,413 -0.05(-0.81%)
Mar 07, 2013 6.609 6.711 6.609 6.697 464,201 +0.08(+1.24%)
Mar 06, 2013 6.615 6.622 6.581 6.615 427,313 -0.01(-0.10%)
Mar 05, 2013 6.609 6.636 6.588 6.622 592,780 +0.01(+0.21%)
Mar 04, 2013 6.575 6.609 6.575 6.609 319,043 +0.03(+0.52%)
Mar 01, 2013 6.438 6.581 6.438 6.575 461,236 +0.10(+1.47%)
Feb 28, 2013 6.544 6.547 6.472 6.479 939,370 -0.07(-1.14%)
Feb 27, 2013 6.404 6.581 6.404 6.554 425,526 +0.14(+2.23%)
Feb 26, 2013 6.384 6.432 6.384 6.411 295,252 +0.05(+0.75%)
Feb 25, 2013 6.506 6.520 6.363 6.363 435,574 -0.14(-2.10%)
Feb 22, 2013 6.445 6.500 6.432 6.500 350,553 +0.08(+1.27%)
Feb 21, 2013 6.411 6.479 6.391 6.418 585,696 +0.01(+0.21%)
Feb 20, 2013 6.466 6.534 6.404 6.404 586,301 -0.07(-1.16%)
Feb 19, 2013 6.479 6.527 6.438 6.479 801,356 +0.00(+0.00%)
Feb 15, 2013 6.397 6.486 6.397 6.479 573,989 +0.05(+0.85%)
Feb 14, 2013 6.445 6.462 6.397 6.425 331,355 -0.02(-0.32%)
Feb 13, 2013 6.336 6.445 6.336 6.445 460,574 +0.10(+1.50%)
Feb 12, 2013 6.350 6.363 6.329 6.350 446,544 +0.01(+0.21%)
Feb 11, 2013 6.316 6.343 6.275 6.336 342,296 +0.04(+0.65%)
Feb 08, 2013 6.268 6.309 6.248 6.295 317,847 +0.01(+0.22%)
Feb 07, 2013 6.248 6.288 6.213 6.282 313,885 +0.01(+0.22%)
Feb 06, 2013 6.234 6.302 6.220 6.268 493,249 -0.05(-0.86%)
Feb 04, 2013 6.391 6.425 6.309 6.323 310,427 -0.11(-1.69%)
Feb 01, 2013 6.404 6.438 6.350 6.432 460,255 +0.05(+0.85%)
Jan 31, 2013 6.295 6.404 6.282 6.377 407,161 +0.06(+0.97%)
Jan 30, 2013 6.384 6.418 6.295 6.316 333,016 -0.09(-1.38%)
Jan 29, 2013 6.391 6.438 6.370 6.404 339,658 +0.00(+0.00%)
Jan 28, 2013 6.268 6.411 6.268 6.404 446,729 +0.08(+1.29%)
Jan 25, 2013 6.350 6.350 6.288 6.323 468,107 +0.01(+0.11%)
Jan 24, 2013 6.241 6.377 6.241 6.316 510,715 +0.06(+0.98%)
Jan 23, 2013 6.254 6.268 6.213 6.254 378,401 -0.01(-0.22%)
Jan 22, 2013 6.152 6.268 6.152 6.268 336,778 +0.08(+1.32%)
Jan 18, 2013 6.234 6.241 6.166 6.186 299,152 -0.03(-0.55%)
Jan 17, 2013 6.248 6.261 6.145 6.220 232,834 +0.01(+0.22%)
Jan 16, 2013 6.186 6.220 6.125 6.207 364,502 +0.01(+0.22%)
Jan 15, 2013 6.145 6.220 6.084 6.193 833,319 -0.05(-0.87%)
Jan 14, 2013 6.145 6.248 6.145 6.248 571,149 +0.08(+1.33%)
Jan 11, 2013 6.193 6.207 6.139 6.166 492,112 -0.03(-0.44%)
Jan 10, 2013 6.132 6.193 6.077 6.193 537,194 +0.10(+1.56%)
Jan 09, 2013 6.050 6.118 6.036 6.098 445,358 +0.03(+0.56%)
Jan 08, 2013 6.070 6.077 6.023 6.064 266,106 -0.01(-0.11%)
Jan 07, 2013 6.030 6.091 6.030 6.070 427,238 -0.01(-0.11%)
Jan 04, 2013 6.050 6.125 6.050 6.077 308,764 +0.02(+0.34%)
Jan 03, 2013 6.118 6.186 6.050 6.057 411,025 -0.07(-1.11%)
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.