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 )

20.14 -0.05 (-0.25%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 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 30, 2017 5.466 5.475 5.415 5.466 570,255 +0.00(+0.00%)
Nov 29, 2017 5.403 5.484 5.385 5.466 412,213 +0.06(+1.17%)
Nov 28, 2017 5.385 5.412 5.313 5.403 315,613 +0.04(+0.67%)
Nov 27, 2017 5.385 5.412 5.349 5.367 303,962 -0.02(-0.34%)
Nov 24, 2017 5.385 5.412 5.358 5.385 106,076 +0.01(+0.17%)
Nov 22, 2017 5.394 5.439 5.376 5.376 208,649 -0.05(-0.83%)
Nov 21, 2017 5.385 5.448 5.331 5.421 320,221 +0.05(+1.01%)
Nov 20, 2017 5.313 5.376 5.305 5.367 236,776 +0.05(+0.85%)
Nov 17, 2017 5.259 5.331 5.259 5.322 295,447 +0.04(+0.68%)
Nov 16, 2017 5.222 5.340 5.195 5.286 399,300 +0.05(+1.03%)
Nov 15, 2017 5.250 5.304 5.231 5.231 436,575 -0.04(-0.68%)
Nov 14, 2017 5.277 5.304 5.240 5.268 304,513 -0.02(-0.34%)
Nov 13, 2017 5.304 5.331 5.268 5.286 239,805 -0.03(-0.51%)
Nov 10, 2017 5.349 5.412 5.313 5.313 294,117 -0.03(-0.51%)
Nov 09, 2017 5.286 5.367 5.286 5.340 174,299 +0.03(+0.51%)
Nov 08, 2017 5.250 5.358 5.250 5.313 226,131 +0.02(+0.34%)
Nov 07, 2017 5.322 5.394 5.277 5.295 261,487 -0.04(-0.68%)
Nov 06, 2017 5.295 5.349 5.250 5.331 174,197 +0.04(+0.68%)
Nov 03, 2017 5.430 5.430 5.295 5.295 192,653 -0.16(-2.98%)
Nov 02, 2017 5.259 5.479 5.259 5.457 463,904 +0.19(+3.60%)
Nov 01, 2017 5.295 5.349 5.240 5.268 234,952 -0.01(-0.17%)
Oct 31, 2017 5.268 5.286 5.222 5.277 479,944 +0.04(+0.69%)
Oct 30, 2017 5.259 5.286 5.222 5.240 354,444 -0.04(-0.68%)
Oct 27, 2017 5.250 5.344 5.231 5.277 253,656 +0.03(+0.52%)
Oct 26, 2017 5.295 5.317 5.222 5.250 373,290 -0.04(-0.68%)
Oct 25, 2017 5.322 5.358 5.236 5.286 328,643 -0.05(-0.85%)
Oct 24, 2017 5.340 5.421 5.331 5.331 457,740 -0.06(-1.17%)
Oct 23, 2017 5.457 5.493 5.367 5.394 187,277 -0.06(-1.16%)
Oct 20, 2017 5.565 5.565 5.430 5.457 210,405 -0.07(-1.31%)
Oct 19, 2017 5.637 5.646 5.502 5.529 355,714 -0.13(-2.23%)
Oct 18, 2017 5.682 5.691 5.646 5.655 383,144 -0.01(-0.16%)
Oct 17, 2017 5.664 5.719 5.646 5.664 418,255 +0.00(+0.00%)
Oct 16, 2017 5.637 5.698 5.628 5.664 696,181 +0.01(+0.16%)
Oct 13, 2017 5.664 5.710 5.619 5.655 604,221 +0.00(+0.00%)
Oct 12, 2017 5.673 5.700 5.601 5.655 750,441 -0.01(-0.16%)
Oct 11, 2017 5.646 5.691 5.628 5.664 1,093,851 +0.01(+0.16%)
Oct 10, 2017 5.583 5.669 5.556 5.655 815,006 +0.09(+1.62%)
Oct 09, 2017 5.520 5.574 5.511 5.565 287,656 +0.05(+0.98%)
Oct 06, 2017 5.529 5.547 5.470 5.511 291,400 -0.05(-0.97%)
Oct 05, 2017 5.502 5.583 5.475 5.565 523,296 +0.09(+1.65%)
Oct 04, 2017 5.448 5.484 5.412 5.475 544,171 +0.01(+0.17%)
Oct 03, 2017 5.502 5.565 5.430 5.466 477,260 -0.07(-1.30%)
Oct 02, 2017 5.538 5.565 5.448 5.538 1,038,804 +0.03(+0.49%)
Sep 29, 2017 5.466 5.520 5.439 5.511 401,446 +0.01(+0.16%)
Sep 28, 2017 5.358 5.520 5.313 5.502 772,874 +0.15(+2.87%)
Sep 27, 2017 5.331 5.376 5.250 5.349 594,173 -0.01(-0.17%)
Sep 26, 2017 5.286 5.380 5.240 5.358 405,756 +0.09(+1.71%)
Sep 25, 2017 5.213 5.295 5.213 5.268 456,100 +0.03(+0.52%)
Sep 22, 2017 5.268 5.277 5.195 5.240 628,452 -0.01(-0.17%)
Sep 21, 2017 5.295 5.324 5.240 5.250 648,017 -0.03(-0.51%)
Sep 20, 2017 5.250 5.340 5.240 5.277 528,486 +0.04(+0.69%)
Sep 19, 2017 5.240 5.254 5.222 5.240 495,990 -0.01(-0.17%)
Sep 18, 2017 5.295 5.313 5.231 5.250 436,990 -0.05(-0.85%)
Sep 15, 2017 5.277 5.317 5.227 5.295 1,493,406 +0.03(+0.51%)
Sep 14, 2017 5.222 5.281 5.222 5.268 456,610 +0.05(+1.04%)
Sep 13, 2017 5.205 5.249 5.178 5.213 653,344 +0.00(+0.00%)
Sep 12, 2017 5.481 5.481 5.151 5.213 1,487,254 -0.37(-6.55%)
Sep 11, 2017 5.534 5.579 5.521 5.579 271,519 +0.07(+1.29%)
Sep 08, 2017 5.481 5.543 5.463 5.508 243,409 +0.01(+0.16%)
Sep 07, 2017 5.534 5.588 5.490 5.499 295,932 -0.04(-0.64%)
Sep 06, 2017 5.508 5.597 5.508 5.534 331,017 +0.03(+0.49%)
Sep 05, 2017 5.623 5.650 5.490 5.508 436,696 -0.12(-2.22%)
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.