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 )

20.19 +0.00 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 29, 2013 6.098 6.125 6.063 6.098 318,458 +0.01(+0.23%)
Nov 27, 2013 6.001 6.091 5.952 6.084 500,797 +0.09(+1.50%)
Nov 26, 2013 5.883 5.994 5.856 5.994 892,746 +0.13(+2.24%)
Nov 25, 2013 5.876 5.911 5.849 5.862 315,456 +0.01(+0.12%)
Nov 22, 2013 5.883 5.911 5.828 5.856 421,838 -0.01(-0.24%)
Nov 21, 2013 5.800 5.876 5.759 5.869 414,408 +0.10(+1.68%)
Nov 20, 2013 5.821 5.859 5.738 5.772 375,335 -0.02(-0.36%)
Nov 19, 2013 5.800 5.856 5.772 5.793 322,111 -0.02(-0.36%)
Nov 18, 2013 5.800 5.869 5.779 5.814 309,645 +0.01(+0.12%)
Nov 15, 2013 5.786 5.817 5.745 5.807 342,307 +0.01(+0.12%)
Nov 14, 2013 5.772 5.828 5.766 5.800 236,005 +0.04(+0.72%)
Nov 13, 2013 5.669 5.766 5.648 5.759 399,891 +0.06(+0.97%)
Nov 12, 2013 5.710 5.724 5.676 5.703 338,032 -0.02(-0.36%)
Nov 11, 2013 5.759 5.821 5.712 5.724 274,315 -0.06(-0.96%)
Nov 08, 2013 5.800 5.814 5.676 5.779 440,395 -0.04(-0.71%)
Nov 07, 2013 5.856 5.869 5.800 5.821 439,340 -0.03(-0.47%)
Nov 06, 2013 5.869 5.897 5.828 5.849 299,595 -0.01(-0.12%)
Nov 05, 2013 5.966 5.966 5.835 5.856 500,794 -0.12(-2.08%)
Nov 04, 2013 5.946 5.980 5.883 5.980 513,342 +0.03(+0.58%)
Nov 01, 2013 5.952 5.994 5.862 5.946 752,704 -0.02(-0.35%)
Oct 31, 2013 6.001 6.022 5.932 5.966 485,143 -0.05(-0.81%)
Oct 30, 2013 6.091 6.098 6.008 6.015 478,212 -0.08(-1.36%)
Oct 29, 2013 6.195 6.195 6.063 6.098 464,584 -0.10(-1.56%)
Oct 28, 2013 6.236 6.236 6.153 6.195 398,566 -0.06(-0.89%)
Oct 25, 2013 6.229 6.264 6.160 6.250 388,541 +0.05(+0.78%)
Oct 24, 2013 6.229 6.236 6.174 6.202 333,241 -0.01(-0.11%)
Oct 23, 2013 6.188 6.264 6.181 6.209 606,597 +0.01(+0.11%)
Oct 22, 2013 6.174 6.229 6.132 6.202 513,656 +0.05(+0.79%)
Oct 21, 2013 6.222 6.222 6.132 6.153 399,651 -0.08(-1.33%)
Oct 18, 2013 6.229 6.243 6.146 6.236 1,140,950 +0.05(+0.78%)
Oct 17, 2013 5.849 6.188 5.849 6.188 948,111 +0.30(+5.18%)
Oct 16, 2013 5.842 5.890 5.821 5.883 265,871 +0.06(+0.95%)
Oct 15, 2013 5.856 5.890 5.793 5.828 464,298 -0.06(-0.94%)
Oct 14, 2013 5.883 5.890 5.786 5.883 410,494 -0.02(-0.35%)
Oct 11, 2013 5.752 5.904 5.731 5.904 525,759 +0.12(+2.16%)
Oct 10, 2013 5.662 5.786 5.627 5.779 478,837 +0.17(+3.09%)
Oct 09, 2013 5.627 5.676 5.516 5.606 812,633 -0.02(-0.37%)
Oct 08, 2013 5.641 5.655 5.613 5.627 555,631 +0.00(+0.00%)
Oct 07, 2013 5.627 5.676 5.606 5.627 539,702 -0.03(-0.49%)
Oct 04, 2013 5.599 5.662 5.572 5.655 513,966 +0.08(+1.36%)
Oct 03, 2013 5.648 5.648 5.544 5.579 540,065 -0.10(-1.71%)
Oct 02, 2013 5.683 5.710 5.628 5.676 334,412 -0.03(-0.49%)
Oct 01, 2013 5.724 5.779 5.669 5.703 908,165 -0.01(-0.12%)
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%)
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.