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 )

19.29 +0.04 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Apr 30, 2013 6.677 6.704 6.629 6.657 1,526,995 -0.04(-0.61%)
Apr 29, 2013 6.677 6.732 6.650 6.698 437,845 +0.01(+0.20%)
Apr 26, 2013 6.643 6.722 6.677 6.684 476,453 +0.01(+0.10%)
Apr 25, 2013 6.691 6.739 6.643 6.677 403,879 +0.01(+0.21%)
Apr 24, 2013 6.663 6.670 6.622 6.663 387,556 +0.02(+0.31%)
Apr 23, 2013 6.629 6.670 6.527 6.643 537,067 +0.03(+0.52%)
Apr 22, 2013 6.588 6.629 6.513 6.609 366,195 +0.00(+0.00%)
Apr 19, 2013 6.533 6.609 6.520 6.609 302,169 +0.08(+1.15%)
Apr 18, 2013 6.527 6.568 6.502 6.533 461,187 +0.00(+0.00%)
Apr 17, 2013 6.616 6.622 6.472 6.533 582,981 -0.14(-2.05%)
Apr 16, 2013 6.581 6.691 6.547 6.670 568,333 +0.11(+1.67%)
Apr 15, 2013 6.739 6.766 6.546 6.561 648,151 -0.23(-3.33%)
Apr 12, 2013 6.677 6.787 6.677 6.787 1,049,584 +0.10(+1.54%)
Apr 11, 2013 6.684 6.787 6.670 6.684 928,891 -0.01(-0.20%)
Apr 10, 2013 6.629 6.711 6.602 6.698 644,690 +0.08(+1.24%)
Apr 09, 2013 6.581 6.629 6.540 6.616 692,234 +0.03(+0.42%)
Apr 08, 2013 6.581 6.616 6.527 6.588 658,737 +0.00(+0.00%)
Apr 05, 2013 6.445 6.622 6.438 6.588 1,005,696 +0.06(+0.94%)
Apr 04, 2013 6.438 6.554 6.417 6.527 945,382 +0.11(+1.71%)
Apr 03, 2013 6.397 6.451 6.383 6.417 743,289 +0.00(+0.00%)
Apr 02, 2013 6.499 6.533 6.328 6.417 5,206,341 -0.22(-3.30%)
Apr 01, 2013 6.732 6.793 6.622 6.636 574,294 -0.12(-1.72%)
Mar 28, 2013 6.793 6.814 6.752 6.752 372,109 -0.03(-0.40%)
Mar 27, 2013 6.828 6.828 6.718 6.780 429,485 -0.06(-0.90%)
Mar 26, 2013 6.725 6.855 6.711 6.841 718,083 +0.16(+2.35%)
Mar 25, 2013 6.650 6.732 6.650 6.684 303,698 +0.02(+0.31%)
Mar 22, 2013 6.568 6.677 6.547 6.663 619,060 +0.12(+1.78%)
Mar 21, 2013 6.472 6.568 6.472 6.547 684,810 +0.05(+0.84%)
Mar 20, 2013 6.533 6.547 6.472 6.492 292,633 -0.03(-0.52%)
Mar 19, 2013 6.499 6.547 6.451 6.527 344,250 +0.03(+0.42%)
Mar 18, 2013 6.527 6.581 6.479 6.499 350,781 -0.10(-1.45%)
Mar 15, 2013 6.554 6.609 6.540 6.595 737,974 +0.01(+0.10%)
Mar 14, 2013 6.643 6.643 6.561 6.588 330,164 -0.05(-0.82%)
Mar 13, 2013 6.636 6.684 6.575 6.643 343,192 -0.01(-0.10%)
Mar 12, 2013 6.568 6.657 6.547 6.650 485,280 +0.05(+0.73%)
Mar 11, 2013 6.629 6.691 6.575 6.602 427,306 -0.07(-1.03%)
Mar 08, 2013 6.735 6.739 6.650 6.670 363,903 -0.05(-0.81%)
Mar 07, 2013 6.636 6.739 6.636 6.725 462,283 +0.08(+1.24%)
Mar 06, 2013 6.643 6.650 6.609 6.643 425,548 -0.01(-0.10%)
Mar 05, 2013 6.636 6.663 6.616 6.650 590,330 +0.01(+0.21%)
Mar 04, 2013 6.602 6.636 6.602 6.636 317,725 +0.03(+0.52%)
Mar 01, 2013 6.465 6.609 6.465 6.602 459,331 +0.10(+1.47%)
Feb 28, 2013 6.571 6.575 6.499 6.506 935,489 -0.08(-1.14%)
Feb 27, 2013 6.431 6.609 6.431 6.581 423,767 +0.14(+2.23%)
Feb 26, 2013 6.410 6.458 6.410 6.438 294,032 +0.05(+0.75%)
Feb 25, 2013 6.533 6.547 6.390 6.390 433,774 -0.14(-2.10%)
Feb 22, 2013 6.472 6.527 6.458 6.527 349,105 +0.08(+1.27%)
Feb 21, 2013 6.438 6.506 6.417 6.445 583,276 +0.01(+0.21%)
Feb 20, 2013 6.492 6.561 6.431 6.431 583,878 -0.08(-1.16%)
Feb 19, 2013 6.506 6.554 6.465 6.506 798,044 +0.00(+0.00%)
Feb 15, 2013 6.424 6.513 6.424 6.506 571,617 +0.05(+0.85%)
Feb 14, 2013 6.472 6.489 6.424 6.451 329,986 -0.02(-0.32%)
Feb 13, 2013 6.362 6.472 6.362 6.472 458,671 +0.10(+1.50%)
Feb 12, 2013 6.376 6.390 6.356 6.376 444,699 +0.01(+0.22%)
Feb 11, 2013 6.342 6.369 6.301 6.362 340,881 +0.04(+0.65%)
Feb 08, 2013 6.294 6.335 6.273 6.321 316,533 +0.01(+0.22%)
Feb 07, 2013 6.273 6.315 6.239 6.308 312,588 +0.01(+0.22%)
Feb 06, 2013 6.260 6.328 6.246 6.294 491,210 -0.05(-0.86%)
Feb 04, 2013 6.417 6.451 6.335 6.349 309,145 -0.11(-1.70%)
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.