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 (%)
Jul 31, 2014 6.081 6.160 6.081 6.139 752,419 +0.00(+0.00%)
Jul 30, 2014 6.211 6.211 6.103 6.139 640,739 -0.03(-0.47%)
Jul 29, 2014 6.189 6.196 6.153 6.168 523,067 -0.01(-0.12%)
Jul 28, 2014 6.160 6.189 6.124 6.175 528,866 +0.04(+0.59%)
Jul 25, 2014 6.160 6.196 6.132 6.139 570,042 -0.07(-1.16%)
Jul 24, 2014 6.254 6.254 6.196 6.211 784,569 -0.03(-0.46%)
Jul 23, 2014 6.240 6.254 6.211 6.240 532,654 +0.03(+0.46%)
Jul 22, 2014 6.247 6.261 6.204 6.211 323,021 -0.01(-0.23%)
Jul 21, 2014 6.225 6.247 6.182 6.225 616,416 -0.01(-0.12%)
Jul 18, 2014 6.168 6.268 6.168 6.232 609,532 +0.06(+0.93%)
Jul 17, 2014 6.218 6.232 6.168 6.175 828,372 -0.06(-0.92%)
Jul 16, 2014 6.268 6.268 6.225 6.232 808,016 -0.03(-0.46%)
Jul 15, 2014 6.312 6.312 6.240 6.261 809,996 -0.04(-0.69%)
Jul 14, 2014 6.312 6.333 6.276 6.304 693,539 +0.01(+0.11%)
Jul 11, 2014 6.355 6.355 6.268 6.297 1,218,717 -0.05(-0.79%)
Jul 10, 2014 6.297 6.369 6.283 6.348 749,880 -0.01(-0.11%)
Jul 09, 2014 6.333 6.377 6.276 6.355 964,171 +0.05(+0.80%)
Jul 08, 2014 6.369 6.377 6.304 6.304 1,183,809 -0.05(-0.79%)
Jul 07, 2014 6.434 6.434 6.341 6.355 1,118,115 -0.11(-1.67%)
Jul 03, 2014 6.420 6.463 6.463 6.463 486,598 +0.04(+0.67%)
Jul 02, 2014 6.391 6.427 6.362 6.420 389,572 +0.00(+0.00%)
Jul 01, 2014 6.614 6.622 6.405 6.420 1,205,325 -0.22(-3.26%)
Jun 30, 2014 6.600 6.636 6.542 6.636 608,687 +0.04(+0.55%)
Jun 27, 2014 6.441 6.600 6.441 6.600 1,028,610 +0.12(+1.78%)
Jun 26, 2014 6.441 6.499 6.434 6.485 334,560 +0.06(+0.90%)
Jun 25, 2014 6.427 6.459 6.398 6.427 402,316 -0.03(-0.45%)
Jun 24, 2014 6.499 6.535 6.449 6.456 399,275 -0.03(-0.44%)
Jun 23, 2014 6.513 6.531 6.477 6.485 344,196 -0.04(-0.55%)
Jun 20, 2014 6.477 6.521 6.441 6.521 839,942 +0.05(+0.78%)
Jun 19, 2014 6.405 6.477 6.362 6.470 437,439 +0.09(+1.35%)
Jun 18, 2014 6.369 6.413 6.337 6.384 241,104 +0.00(+0.00%)
Jun 17, 2014 6.312 6.398 6.304 6.384 506,485 +0.06(+1.03%)
Jun 16, 2014 6.434 6.456 6.308 6.319 413,708 -0.14(-2.12%)
Jun 13, 2014 6.470 6.470 6.384 6.456 4,504,017 +0.01(+0.22%)
Jun 12, 2014 6.441 6.495 6.377 6.441 388,916 -0.04(-0.56%)
Jun 11, 2014 6.463 6.485 6.428 6.477 466,661 +0.01(+0.11%)
Jun 10, 2014 6.477 6.499 6.435 6.470 572,332 -0.05(-0.76%)
Jun 06, 2014 6.499 6.527 6.442 6.520 701,364 +0.06(+0.99%)
Jun 05, 2014 6.321 6.463 6.279 6.456 843,800 +0.13(+2.02%)
Jun 04, 2014 6.314 6.350 6.286 6.328 228,737 +0.01(+0.11%)
Jun 03, 2014 6.314 6.350 6.293 6.321 305,564 -0.02(-0.34%)
Jun 02, 2014 6.307 6.342 6.257 6.342 349,028 +0.04(+0.56%)
May 30, 2014 6.350 6.364 6.293 6.307 382,217 -0.04(-0.56%)
May 29, 2014 6.328 6.357 6.293 6.342 303,297 +0.04(+0.68%)
May 28, 2014 6.364 6.385 6.286 6.300 323,847 -0.10(-1.55%)
May 27, 2014 6.286 6.421 6.286 6.399 731,937 +0.13(+2.15%)
May 23, 2014 6.200 6.264 6.264 6.264 380,292 +0.06(+1.03%)
May 22, 2014 6.179 6.200 6.151 6.200 160,449 +0.04(+0.58%)
May 21, 2014 6.186 6.186 6.101 6.165 369,262 +0.01(+0.23%)
May 20, 2014 6.236 6.236 6.129 6.151 763,232 -0.08(-1.25%)
May 19, 2014 6.215 6.264 6.158 6.229 369,613 -0.01(-0.11%)
May 16, 2014 6.172 6.236 6.172 6.236 298,462 +0.05(+0.80%)
May 15, 2014 6.144 6.193 6.108 6.186 492,353 +0.01(+0.23%)
May 14, 2014 6.250 6.250 6.165 6.172 445,567 -0.07(-1.14%)
May 13, 2014 6.314 6.350 6.229 6.243 308,810 -0.08(-1.24%)
May 12, 2014 6.300 6.357 6.254 6.321 441,145 +0.04(+0.68%)
May 09, 2014 6.122 6.279 6.122 6.279 364,655 +0.11(+1.84%)
May 08, 2014 6.236 6.264 6.144 6.165 501,406 -0.06(-1.03%)
May 07, 2014 6.108 6.264 6.094 6.229 536,315 +0.09(+1.50%)
May 06, 2014 6.144 6.158 6.115 6.136 377,382 -0.01(-0.23%)
May 05, 2014 6.122 6.165 6.080 6.151 614,372 -0.03(-0.46%)
May 02, 2014 6.193 6.250 6.144 6.179 328,249 -0.01(-0.23%)
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.