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: 4:10 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 (%)
Jul 31, 2015 5.513 5.663 5.505 5.559 572,952 +0.03(+0.56%)
Jul 30, 2015 5.467 5.528 5.443 5.528 594,144 +0.04(+0.70%)
Jul 29, 2015 5.451 5.555 5.428 5.490 445,636 +0.02(+0.28%)
Jul 28, 2015 5.505 5.544 5.467 5.474 347,763 -0.02(-0.28%)
Jul 27, 2015 5.490 5.574 5.459 5.490 308,672 +0.02(+0.28%)
Jul 24, 2015 5.459 5.528 5.413 5.474 562,543 -0.03(-0.56%)
Jul 23, 2015 5.667 5.698 5.474 5.505 468,095 -0.15(-2.59%)
Jul 22, 2015 5.667 5.729 5.632 5.652 386,698 -0.02(-0.41%)
Jul 21, 2015 5.690 5.760 5.659 5.675 469,706 -0.02(-0.27%)
Jul 20, 2015 5.713 5.736 5.675 5.690 326,095 -0.05(-0.81%)
Jul 17, 2015 5.652 5.736 5.636 5.736 318,880 +0.11(+1.92%)
Jul 16, 2015 5.613 5.713 5.613 5.628 575,463 +0.03(+0.55%)
Jul 15, 2015 5.644 5.674 5.567 5.598 582,646 -0.05(-0.82%)
Jul 14, 2015 5.628 5.659 5.582 5.644 376,544 -0.01(-0.14%)
Jul 13, 2015 5.682 5.767 5.628 5.652 484,253 -0.01(-0.14%)
Jul 10, 2015 5.636 5.713 5.636 5.659 379,757 +0.03(+0.55%)
Jul 09, 2015 5.706 5.706 5.628 5.628 410,783 -0.04(-0.68%)
Jul 08, 2015 5.559 5.736 5.544 5.667 672,182 +0.07(+1.24%)
Jul 07, 2015 5.598 5.652 5.567 5.598 720,282 +0.02(+0.28%)
Jul 06, 2015 5.428 5.601 5.428 5.582 1,171,892 +0.08(+1.54%)
Jul 02, 2015 5.413 5.497 5.497 5.497 584,290 +0.11(+2.00%)
Jul 01, 2015 5.567 5.582 5.258 5.389 1,682,267 -0.12(-2.10%)
Jun 30, 2015 5.397 5.528 5.343 5.505 1,250,403 +0.12(+2.15%)
Jun 29, 2015 5.443 5.528 5.389 5.389 862,863 -0.06(-1.13%)
Jun 26, 2015 5.451 5.536 5.413 5.451 1,518,922 +0.02(+0.28%)
Jun 25, 2015 5.413 5.451 5.374 5.436 651,435 +0.02(+0.28%)
Jun 24, 2015 5.359 5.451 5.335 5.420 725,582 +0.08(+1.44%)
Jun 23, 2015 5.405 5.443 5.328 5.343 632,722 -0.06(-1.14%)
Jun 22, 2015 5.582 5.621 5.405 5.405 505,374 -0.19(-3.31%)
Jun 19, 2015 5.698 5.706 5.578 5.590 1,592,664 -0.11(-1.89%)
Jun 18, 2015 5.436 5.736 5.436 5.698 877,528 +0.26(+4.82%)
Jun 17, 2015 5.451 5.474 5.328 5.436 652,352 -0.02(-0.42%)
Jun 16, 2015 5.343 5.467 5.320 5.459 508,440 +0.11(+2.02%)
Jun 15, 2015 5.366 5.389 5.305 5.351 623,440 -0.02(-0.43%)
Jun 12, 2015 5.436 5.443 5.366 5.374 288,325 -0.05(-0.99%)
Jun 11, 2015 5.443 5.467 5.405 5.428 377,354 -0.01(-0.14%)
Jun 10, 2015 5.368 5.443 5.330 5.436 607,337 +0.07(+1.27%)
Jun 09, 2015 5.352 5.413 5.322 5.368 665,904 -0.01(-0.14%)
Jun 08, 2015 5.345 5.383 5.337 5.375 310,432 +0.01(+0.14%)
Jun 05, 2015 5.436 5.458 5.368 5.368 637,660 -0.11(-1.94%)
Jun 04, 2015 5.481 5.519 5.443 5.474 307,496 -0.02(-0.41%)
Jun 03, 2015 5.511 5.526 5.466 5.496 602,773 +0.00(+0.00%)
Jun 02, 2015 5.451 5.504 5.428 5.496 606,620 +0.02(+0.28%)
Jun 01, 2015 5.504 5.511 5.458 5.481 564,840 +0.00(+0.00%)
May 29, 2015 5.580 5.595 5.458 5.481 581,673 -0.14(-2.43%)
May 28, 2015 5.610 5.633 5.557 5.617 273,599 +0.00(+0.00%)
May 27, 2015 5.557 5.629 5.504 5.617 355,912 +0.09(+1.64%)
May 26, 2015 5.587 5.587 5.496 5.527 479,585 -0.08(-1.48%)
May 22, 2015 5.564 5.610 5.610 5.610 424,801 +0.02(+0.27%)
May 21, 2015 5.640 5.640 5.557 5.595 327,115 -0.02(-0.40%)
May 20, 2015 5.587 5.655 5.549 5.617 540,640 +0.05(+0.82%)
May 19, 2015 5.595 5.595 5.527 5.572 365,869 -0.03(-0.54%)
May 18, 2015 5.595 5.625 5.553 5.602 386,936 -0.03(-0.54%)
May 15, 2015 5.617 5.633 5.564 5.633 332,494 +0.02(+0.41%)
May 14, 2015 5.466 5.617 5.439 5.610 517,846 +0.16(+2.92%)
May 13, 2015 5.474 5.534 5.451 5.451 514,593 -0.02(-0.41%)
May 12, 2015 5.413 5.496 5.337 5.474 388,592 +0.02(+0.28%)
May 11, 2015 5.557 5.595 5.451 5.458 348,609 -0.13(-2.30%)
May 08, 2015 5.549 5.595 5.519 5.587 688,786 +0.09(+1.65%)
May 07, 2015 5.398 5.519 5.383 5.496 532,936 +0.10(+1.82%)
May 06, 2015 5.383 5.466 5.337 5.398 976,959 +0.01(+0.14%)
May 05, 2015 5.413 5.474 5.352 5.390 643,993 -0.05(-0.84%)
May 04, 2015 5.489 5.534 5.428 5.436 466,318 -0.04(-0.69%)
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.