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 (%)
Jun 30, 2017 5.502 5.529 5.440 5.511 568,797 +0.01(+0.16%)
Jun 29, 2017 5.422 5.502 5.396 5.502 1,111,038 +0.07(+1.31%)
Jun 28, 2017 5.458 5.546 5.404 5.431 658,352 -0.01(-0.16%)
Jun 27, 2017 5.511 5.546 5.387 5.440 482,300 -0.09(-1.61%)
Jun 26, 2017 5.520 5.577 5.493 5.529 377,895 +0.02(+0.32%)
Jun 23, 2017 5.466 5.529 5.431 5.511 685,632 +0.06(+1.14%)
Jun 22, 2017 5.466 5.493 5.431 5.449 443,069 -0.01(-0.16%)
Jun 21, 2017 5.484 5.520 5.406 5.458 555,487 -0.02(-0.32%)
Jun 20, 2017 5.449 5.475 5.369 5.475 420,521 +0.02(+0.33%)
Jun 19, 2017 5.502 5.529 5.431 5.458 398,574 -0.06(-1.13%)
Jun 16, 2017 5.520 5.545 5.418 5.520 1,106,278 -0.05(-0.96%)
Jun 15, 2017 5.422 5.591 5.378 5.573 858,928 +0.11(+1.95%)
Jun 14, 2017 5.600 5.626 5.413 5.466 519,069 -0.10(-1.75%)
Jun 13, 2017 5.555 5.591 5.502 5.564 495,300 -0.01(-0.16%)
Jun 12, 2017 5.406 5.591 5.397 5.573 1,313,516 +0.16(+2.92%)
Jun 09, 2017 5.345 5.441 5.318 5.415 645,421 +0.08(+1.48%)
Jun 08, 2017 5.275 5.380 5.231 5.336 363,908 +0.06(+1.16%)
Jun 07, 2017 5.248 5.336 5.248 5.275 374,981 +0.03(+0.50%)
Jun 06, 2017 5.231 5.292 5.160 5.248 271,850 +0.01(+0.17%)
Jun 05, 2017 5.318 5.345 5.239 5.239 280,715 -0.11(-2.13%)
Jun 02, 2017 5.266 5.389 5.248 5.354 788,332 +0.11(+2.01%)
Jun 01, 2017 5.134 5.257 5.112 5.248 431,790 +0.11(+2.22%)
May 31, 2017 5.082 5.169 5.082 5.134 463,722 +0.06(+1.21%)
May 30, 2017 5.134 5.134 5.073 5.073 324,970 -0.07(-1.37%)
May 26, 2017 5.257 5.283 5.134 5.143 284,988 -0.12(-2.33%)
May 25, 2017 5.318 5.397 5.257 5.266 317,307 -0.05(-0.99%)
May 24, 2017 5.389 5.406 5.283 5.318 225,360 -0.07(-1.30%)
May 23, 2017 5.415 5.441 5.354 5.389 530,556 +0.01(+0.16%)
May 22, 2017 5.371 5.424 5.169 5.380 916,759 +0.01(+0.16%)
May 19, 2017 5.108 5.406 5.082 5.371 1,233,074 +0.25(+4.79%)
May 18, 2017 5.003 5.152 4.968 5.125 789,115 +0.12(+2.46%)
May 17, 2017 4.924 5.046 4.915 5.003 693,948 +0.05(+1.06%)
May 16, 2017 5.046 5.046 4.937 4.950 419,855 -0.08(-1.57%)
May 15, 2017 4.950 5.064 4.950 5.029 624,966 +0.07(+1.42%)
May 12, 2017 5.029 5.082 4.959 4.959 427,671 -0.08(-1.57%)
May 11, 2017 5.082 5.099 5.029 5.038 389,679 -0.05(-1.03%)
May 10, 2017 5.108 5.169 5.082 5.090 271,630 -0.02(-0.34%)
May 09, 2017 5.196 5.196 5.082 5.108 324,011 -0.08(-1.52%)
May 08, 2017 5.160 5.196 5.090 5.187 400,708 +0.04(+0.68%)
May 05, 2017 5.160 5.187 5.117 5.152 412,965 +0.00(+0.00%)
May 04, 2017 5.108 5.152 5.055 5.152 423,537 +0.03(+0.51%)
May 03, 2017 5.187 5.209 5.108 5.125 446,348 -0.07(-1.35%)
May 02, 2017 5.239 5.266 5.169 5.196 417,773 -0.03(-0.50%)
May 01, 2017 5.204 5.257 5.172 5.222 400,381 +0.04(+0.68%)
Apr 28, 2017 5.292 5.318 5.178 5.187 411,602 -0.14(-2.64%)
Apr 27, 2017 5.424 5.424 5.310 5.327 406,688 -0.08(-1.46%)
Apr 26, 2017 5.362 5.485 5.318 5.406 468,476 +0.04(+0.82%)
Apr 25, 2017 5.275 5.389 5.275 5.362 462,343 +0.09(+1.66%)
Apr 24, 2017 5.406 5.424 5.231 5.275 474,948 -0.08(-1.48%)
Apr 21, 2017 5.397 5.415 5.327 5.354 373,503 -0.04(-0.81%)
Apr 20, 2017 5.415 5.433 5.340 5.397 395,832 +0.01(+0.16%)
Apr 19, 2017 5.397 5.468 5.371 5.389 378,373 +0.01(+0.16%)
Apr 18, 2017 5.336 5.419 5.257 5.380 502,279 +0.04(+0.66%)
Apr 17, 2017 5.248 5.380 5.248 5.345 613,989 +0.04(+0.66%)
Apr 13, 2017 5.327 5.362 5.310 5.310 438,557 -0.03(-0.49%)
Apr 12, 2017 5.397 5.415 5.327 5.336 283,465 -0.08(-1.46%)
Apr 11, 2017 5.380 5.433 5.362 5.415 296,402 +0.04(+0.82%)
Apr 10, 2017 5.389 5.415 5.310 5.371 512,949 +0.00(+0.00%)
Apr 07, 2017 5.301 5.389 5.275 5.371 1,593,880 +0.05(+0.99%)
Apr 06, 2017 5.231 5.354 5.213 5.318 460,500 +0.09(+1.68%)
Apr 05, 2017 5.283 5.376 5.222 5.231 692,251 -0.04(-0.83%)
Apr 04, 2017 5.406 5.415 5.257 5.275 554,064 -0.15(-2.75%)
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.