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 )

19.72 +0.08 (+0.42%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Aug 30, 2013 5.600 5.655 5.532 5.553 540,031 -0.06(-1.09%)
Aug 29, 2013 5.580 5.614 5.539 5.614 411,505 +0.05(+0.86%)
Aug 28, 2013 5.621 5.648 5.546 5.566 397,632 -0.04(-0.73%)
Aug 27, 2013 5.559 5.648 5.559 5.607 584,904 +0.01(+0.12%)
Aug 26, 2013 5.628 5.655 5.573 5.600 383,216 -0.04(-0.72%)
Aug 23, 2013 5.539 5.641 5.512 5.641 344,425 +0.10(+1.84%)
Aug 22, 2013 5.628 5.628 5.525 5.539 534,550 -0.09(-1.57%)
Aug 21, 2013 5.580 5.648 5.543 5.628 553,449 +0.02(+0.36%)
Aug 20, 2013 5.484 5.607 5.484 5.607 644,423 +0.12(+2.24%)
Aug 19, 2013 5.600 5.600 5.484 5.484 669,560 -0.10(-1.83%)
Aug 16, 2013 5.668 5.689 5.587 5.587 779,994 -0.09(-1.56%)
Aug 15, 2013 5.750 5.757 5.675 5.675 602,197 -0.12(-2.12%)
Aug 14, 2013 5.791 5.818 5.730 5.798 779,085 +0.01(+0.24%)
Aug 13, 2013 5.893 5.906 5.777 5.784 572,947 -0.09(-1.51%)
Aug 12, 2013 5.880 5.917 5.859 5.873 362,683 -0.03(-0.46%)
Aug 09, 2013 5.866 5.934 5.866 5.900 334,867 +0.04(+0.70%)
Aug 08, 2013 5.934 5.941 5.859 5.859 304,317 -0.02(-0.35%)
Aug 07, 2013 5.886 5.900 5.859 5.880 318,262 +0.00(+0.00%)
Aug 06, 2013 5.893 5.907 5.859 5.880 452,653 -0.01(-0.12%)
Aug 05, 2013 5.900 5.916 5.859 5.886 563,547 -0.01(-0.12%)
Aug 02, 2013 5.893 5.955 5.865 5.893 609,038 -0.01(-0.12%)
Aug 01, 2013 5.914 5.929 5.873 5.900 850,937 +0.01(+0.23%)
Jul 31, 2013 5.995 6.016 5.846 5.886 903,745 -0.12(-1.93%)
Jul 30, 2013 6.104 6.104 5.968 6.002 841,298 -0.05(-0.90%)
Jul 29, 2013 6.152 6.179 6.057 6.057 744,161 -0.12(-1.98%)
Jul 26, 2013 6.152 6.193 6.118 6.179 464,897 -0.02(-0.33%)
Jul 25, 2013 6.118 6.207 6.091 6.200 535,284 +0.06(+1.00%)
Jul 24, 2013 6.295 6.302 6.132 6.139 530,128 -0.14(-2.28%)
Jul 23, 2013 6.295 6.316 6.248 6.282 526,510 -0.01(-0.22%)
Jul 22, 2013 6.254 6.319 6.241 6.295 583,261 +0.01(+0.11%)
Jul 19, 2013 6.275 6.309 6.261 6.288 362,096 -0.02(-0.32%)
Jul 18, 2013 6.350 6.367 6.295 6.309 598,731 -0.07(-1.17%)
Jul 17, 2013 6.336 6.384 6.241 6.384 956,112 +0.22(+3.54%)
Jul 16, 2013 6.145 6.186 6.104 6.166 651,080 +0.01(+0.11%)
Jul 15, 2013 6.118 6.173 6.084 6.159 585,768 +0.03(+0.56%)
Jul 12, 2013 6.193 6.193 6.098 6.125 623,270 -0.03(-0.55%)
Jul 11, 2013 6.152 6.248 6.132 6.159 1,085,566 +0.04(+0.67%)
Jul 10, 2013 5.961 6.118 5.934 6.118 1,054,698 +0.16(+2.75%)
Jul 09, 2013 5.927 5.982 5.914 5.955 819,728 +0.03(+0.58%)
Jul 08, 2013 5.886 5.948 5.859 5.921 875,392 +0.03(+0.58%)
Jul 05, 2013 5.989 5.989 5.764 5.886 1,166,247 -0.03(-0.46%)
Jul 03, 2013 5.921 5.961 5.849 5.914 435,934 +0.01(+0.23%)
Jul 02, 2013 5.791 5.927 5.730 5.900 826,048 +0.13(+2.24%)
Jul 01, 2013 5.880 5.948 5.750 5.771 1,057,642 -0.09(-1.51%)
Jun 28, 2013 5.846 5.914 5.812 5.859 1,401,300 +0.01(+0.12%)
Jun 27, 2013 5.730 5.852 5.675 5.852 668,511 +0.16(+2.75%)
Jun 26, 2013 5.668 5.723 5.648 5.696 648,680 +0.07(+1.21%)
Jun 25, 2013 5.587 5.641 5.526 5.628 654,292 +0.10(+1.72%)
Jun 24, 2013 5.559 5.668 5.484 5.532 947,421 -0.05(-0.98%)
Jun 21, 2013 5.532 5.607 5.484 5.587 1,253,604 +0.07(+1.36%)
Jun 20, 2013 5.628 5.641 5.498 5.512 847,329 -0.17(-3.00%)
Jun 19, 2013 5.866 5.866 5.662 5.682 719,850 -0.17(-2.91%)
Jun 18, 2013 5.805 5.886 5.723 5.852 624,420 +0.07(+1.30%)
Jun 17, 2013 5.777 5.818 5.730 5.777 675,531 +0.04(+0.71%)
Jun 14, 2013 5.737 5.791 5.692 5.737 747,932 +0.00(+0.00%)
Jun 13, 2013 5.689 5.750 5.655 5.737 1,026,888 +0.06(+1.08%)
Jun 12, 2013 5.825 5.859 5.675 5.675 922,581 -0.18(-3.14%)
Jun 11, 2013 5.968 6.023 5.859 5.859 818,690 -0.12(-1.94%)
Jun 10, 2013 6.023 6.023 5.927 5.975 499,620 -0.01(-0.23%)
Jun 07, 2013 6.104 6.104 5.921 5.989 959,646 -0.07(-1.24%)
Jun 06, 2013 6.002 6.064 5.907 6.064 879,428 +0.07(+1.14%)
Jun 05, 2013 6.084 6.118 5.989 5.995 833,255 -0.09(-1.46%)
Jun 04, 2013 6.254 6.282 6.077 6.084 1,009,010 -0.14(-2.30%)
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.