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 )

19.70 +0.35 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2013 5.676 5.745 5.676 5.710 519,429 -0.02(-0.36%)
Sep 27, 2013 5.710 5.772 5.676 5.731 442,853 -0.01(-0.24%)
Sep 26, 2013 5.738 5.786 5.710 5.745 622,894 +0.03(+0.61%)
Sep 25, 2013 5.710 5.779 5.676 5.710 299,360 -0.01(-0.24%)
Sep 24, 2013 5.745 5.779 5.717 5.724 515,894 -0.04(-0.72%)
Sep 23, 2013 5.745 5.828 5.717 5.766 579,522 +0.01(+0.12%)
Sep 20, 2013 5.807 5.821 5.731 5.759 935,213 -0.02(-0.36%)
Sep 19, 2013 5.842 5.849 5.759 5.779 510,999 -0.03(-0.60%)
Sep 18, 2013 5.641 5.828 5.586 5.814 854,650 +0.18(+3.19%)
Sep 17, 2013 5.627 5.703 5.606 5.634 418,751 -0.01(-0.25%)
Sep 16, 2013 5.717 5.689 5.620 5.648 610,973 +0.03(+0.62%)
Sep 13, 2013 5.565 5.655 5.565 5.613 477,450 +0.03(+0.50%)
Sep 12, 2013 5.641 5.689 5.579 5.586 498,994 -0.07(-1.22%)
Sep 11, 2013 5.553 5.655 5.553 5.655 603,444 +0.08(+1.47%)
Sep 10, 2013 5.689 5.791 5.505 5.573 1,101,715 -0.12(-2.04%)
Sep 09, 2013 5.566 5.689 5.546 5.689 674,609 +0.14(+2.58%)
Sep 06, 2013 5.559 5.600 5.525 5.546 486,875 +0.02(+0.37%)
Sep 05, 2013 5.525 5.546 5.464 5.525 702,199 +0.01(+0.12%)
Sep 04, 2013 5.512 5.535 5.498 5.519 505,390 +0.00(+0.00%)
Sep 03, 2013 5.607 5.607 5.457 5.519 578,142 -0.03(-0.61%)
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%)
Jun 03, 2013 6.132 6.254 6.125 6.227 1,002,915 +0.10(+1.56%)
May 31, 2013 6.241 6.316 6.118 6.132 1,203,220 -0.12(-1.96%)
May 30, 2013 6.309 6.363 6.254 6.254 451,928 -0.05(-0.86%)
May 29, 2013 6.432 6.432 6.234 6.309 652,368 -0.13(-2.01%)
May 28, 2013 6.527 6.605 6.391 6.438 472,695 -0.01(-0.11%)
May 24, 2013 6.418 6.466 6.404 6.445 316,852 +0.00(+0.00%)
May 23, 2013 6.438 6.472 6.411 6.445 868,333 -0.03(-0.42%)
May 22, 2013 6.554 6.609 6.418 6.472 644,636 -0.08(-1.25%)
May 21, 2013 6.554 6.575 6.541 6.554 396,700 -0.02(-0.31%)
May 20, 2013 6.588 6.622 6.547 6.575 420,281 -0.05(-0.72%)
May 17, 2013 6.663 6.663 6.575 6.622 396,169 +0.00(+0.00%)
May 16, 2013 6.656 6.670 6.595 6.622 306,422 -0.03(-0.51%)
May 15, 2013 6.629 6.656 6.575 6.656 478,315 +0.09(+1.35%)
May 13, 2013 6.541 6.581 6.489 6.568 644,800 +0.03(+0.42%)
May 10, 2013 6.527 6.554 6.506 6.541 348,534 +0.04(+0.63%)
May 09, 2013 6.534 6.561 6.493 6.500 414,329 -0.06(-0.93%)
May 08, 2013 6.575 6.601 6.513 6.561 494,923 -0.04(-0.62%)
May 07, 2013 6.541 6.656 6.527 6.602 571,964 +0.06(+0.94%)
May 06, 2013 6.575 6.609 6.506 6.541 525,776 -0.04(-0.62%)
May 03, 2013 6.615 6.622 6.568 6.581 489,488 +0.04(+0.63%)
May 02, 2013 6.568 6.595 6.520 6.541 644,105 +0.02(+0.31%)
May 01, 2013 6.602 6.650 6.506 6.520 897,316 -0.11(-1.64%)
Apr 30, 2013 6.650 6.677 6.602 6.629 1,533,331 -0.04(-0.61%)
Apr 29, 2013 6.650 6.704 6.622 6.670 439,662 +0.01(+0.20%)
Apr 26, 2013 6.615 6.694 6.650 6.656 478,430 +0.01(+0.10%)
Apr 25, 2013 6.663 6.711 6.616 6.650 405,555 +0.01(+0.21%)
Apr 24, 2013 6.636 6.643 6.595 6.636 389,164 +0.02(+0.31%)
Apr 23, 2013 6.602 6.643 6.500 6.615 539,295 +0.03(+0.52%)
Apr 22, 2013 6.561 6.602 6.486 6.581 367,714 +0.00(+0.00%)
Apr 19, 2013 6.506 6.581 6.493 6.581 303,423 +0.07(+1.15%)
Apr 18, 2013 6.500 6.541 6.475 6.506 463,101 +0.00(+0.00%)
Apr 17, 2013 6.588 6.595 6.445 6.506 585,400 -0.14(-2.05%)
Apr 16, 2013 6.554 6.663 6.520 6.643 570,691 +0.11(+1.67%)
Apr 15, 2013 6.711 6.738 6.519 6.534 650,840 -0.22(-3.33%)
Apr 12, 2013 6.650 6.759 6.650 6.759 1,053,939 +0.10(+1.54%)
Apr 11, 2013 6.656 6.759 6.643 6.656 932,745 -0.01(-0.20%)
Apr 10, 2013 6.602 6.684 6.575 6.670 647,365 +0.08(+1.24%)
Apr 09, 2013 6.554 6.602 6.513 6.588 695,107 +0.03(+0.42%)
Apr 08, 2013 6.554 6.588 6.500 6.561 661,470 +0.00(+0.00%)
Apr 05, 2013 6.418 6.595 6.411 6.561 1,009,869 +0.06(+0.94%)
Apr 04, 2013 6.411 6.527 6.391 6.500 949,304 +0.11(+1.71%)
Apr 03, 2013 6.370 6.425 6.357 6.391 746,373 +0.00(+0.00%)
Apr 02, 2013 6.472 6.506 6.302 6.391 5,227,944 -0.22(-3.30%)
Apr 01, 2013 6.704 6.765 6.595 6.609 576,677 -0.12(-1.72%)
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%)
Jan 02, 2013 6.118 6.132 5.955 6.125 904,718 +0.17(+2.86%)
Dec 31, 2012 5.818 5.968 5.799 5.955 549,821 +0.13(+2.22%)
Dec 28, 2012 5.921 6.111 5.709 5.825 1,189,529 -0.16(-2.62%)
Dec 27, 2012 6.098 6.125 5.934 5.982 527,784 -0.13(-2.12%)
Dec 26, 2012 6.057 6.111 6.030 6.111 297,301 +0.04(+0.67%)
Dec 24, 2012 6.098 6.118 6.030 6.070 120,509 -0.03(-0.45%)
Dec 21, 2012 5.968 6.118 5.941 6.098 1,170,478 +0.12(+1.94%)
Dec 20, 2012 5.961 6.023 5.914 5.982 714,109 +0.04(+0.69%)
Dec 19, 2012 5.955 5.989 5.764 5.941 446,764 -0.02(-0.34%)
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.