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 +0.08 (+0.41%)
Streaming Delayed Price Updated: 8:00 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, 2014 6.212 6.247 6.170 6.220 374,021 -0.02(-0.34%)
Apr 29, 2014 6.334 6.354 6.227 6.241 267,396 -0.07(-1.13%)
Apr 28, 2014 6.327 6.341 6.255 6.312 314,142 +0.02(+0.34%)
Apr 25, 2014 6.319 6.362 6.284 6.291 434,770 -0.06(-0.90%)
Apr 24, 2014 6.327 6.355 6.284 6.348 493,842 +0.06(+1.02%)
Apr 23, 2014 6.312 6.312 6.255 6.284 380,370 -0.03(-0.45%)
Apr 22, 2014 6.284 6.327 6.220 6.312 350,968 +0.03(+0.45%)
Apr 21, 2014 6.270 6.291 6.248 6.284 230,704 +0.03(+0.46%)
Apr 17, 2014 6.241 6.255 6.255 6.255 212,126 -0.01(-0.11%)
Apr 16, 2014 6.248 6.270 6.212 6.262 222,729 +0.04(+0.69%)
Apr 15, 2014 6.220 6.234 6.141 6.220 284,488 +0.01(+0.23%)
Apr 14, 2014 6.241 6.259 6.177 6.205 487,428 +0.04(+0.69%)
Apr 11, 2014 6.341 6.391 6.163 6.163 733,445 -0.24(-3.79%)
Apr 10, 2014 6.448 6.526 6.405 6.405 671,912 -0.06(-0.88%)
Apr 09, 2014 6.348 6.476 6.295 6.462 695,101 +0.15(+2.37%)
Apr 08, 2014 6.262 6.334 6.248 6.312 400,978 +0.05(+0.80%)
Apr 07, 2014 6.241 6.304 6.191 6.262 651,657 -0.01(-0.23%)
Apr 04, 2014 6.377 6.377 6.248 6.277 507,187 -0.05(-0.79%)
Apr 03, 2014 6.384 6.384 6.291 6.327 390,567 -0.04(-0.56%)
Apr 02, 2014 6.341 6.377 6.291 6.362 396,096 +0.01(+0.22%)
Apr 01, 2014 6.419 6.419 6.266 6.348 881,613 -0.06(-0.89%)
Mar 31, 2014 6.312 6.419 6.262 6.405 1,200,696 +0.11(+1.70%)
Mar 28, 2014 6.298 6.348 6.284 6.298 378,244 -0.02(-0.34%)
Mar 27, 2014 6.234 6.355 6.192 6.319 614,670 +0.11(+1.84%)
Mar 26, 2014 6.341 6.341 6.198 6.205 556,528 -0.09(-1.47%)
Mar 25, 2014 6.319 6.377 6.277 6.298 508,393 +0.02(+0.34%)
Mar 24, 2014 6.255 6.305 6.191 6.277 522,089 +0.04(+0.57%)
Mar 21, 2014 6.127 6.270 6.127 6.241 1,269,615 +0.10(+1.63%)
Mar 20, 2014 5.991 6.141 5.941 6.141 526,117 +0.16(+2.74%)
Mar 19, 2014 6.141 6.166 5.956 5.977 375,046 -0.19(-3.01%)
Mar 18, 2014 6.120 6.170 6.084 6.163 391,542 +0.05(+0.82%)
Mar 17, 2014 6.248 6.248 6.088 6.113 375,137 -0.09(-1.49%)
Mar 14, 2014 6.084 6.212 6.084 6.205 458,127 +0.13(+2.11%)
Mar 13, 2014 6.120 6.177 6.063 6.077 435,033 -0.01(-0.12%)
Mar 12, 2014 6.049 6.119 6.049 6.084 422,900 +0.01(+0.12%)
Mar 11, 2014 6.056 6.112 6.045 6.077 294,251 +0.01(+0.12%)
Mar 10, 2014 6.126 6.135 6.021 6.070 314,267 -0.05(-0.80%)
Mar 07, 2014 6.196 6.196 6.070 6.119 361,209 -0.07(-1.14%)
Mar 06, 2014 6.161 6.196 6.119 6.189 318,947 +0.02(+0.34%)
Mar 05, 2014 6.253 6.253 6.140 6.168 506,549 -0.11(-1.79%)
Mar 04, 2014 6.239 6.323 6.225 6.281 825,025 +0.11(+1.71%)
Mar 03, 2014 6.105 6.182 6.077 6.175 318,623 +0.01(+0.11%)
Feb 28, 2014 6.084 6.182 6.042 6.168 674,282 +0.11(+1.74%)
Feb 27, 2014 6.035 6.105 6.028 6.063 414,703 -0.01(-0.12%)
Feb 26, 2014 6.049 6.112 6.014 6.070 386,789 +0.04(+0.70%)
Feb 25, 2014 6.133 6.147 6.014 6.028 372,588 -0.08(-1.38%)
Feb 24, 2014 6.140 6.193 6.105 6.112 375,093 -0.04(-0.57%)
Feb 21, 2014 6.175 6.175 6.098 6.147 424,008 +0.00(+0.00%)
Feb 20, 2014 6.112 6.164 6.070 6.147 328,589 +0.06(+0.92%)
Feb 19, 2014 6.084 6.154 6.070 6.091 395,691 -0.03(-0.46%)
Feb 18, 2014 6.028 6.119 6.000 6.119 379,835 +0.08(+1.28%)
Feb 14, 2014 6.084 6.042 6.042 6.042 304,036 -0.03(-0.46%)
Feb 13, 2014 5.951 6.077 5.937 6.070 317,250 +0.08(+1.41%)
Feb 12, 2014 5.951 5.986 5.929 5.986 357,992 +0.03(+0.47%)
Feb 11, 2014 5.937 5.986 5.894 5.958 266,720 +0.04(+0.71%)
Feb 10, 2014 5.887 5.922 5.803 5.915 356,663 +0.02(+0.36%)
Feb 07, 2014 5.901 5.929 5.859 5.894 401,169 -0.01(-0.12%)
Feb 06, 2014 5.887 5.922 5.859 5.901 537,438 +0.04(+0.72%)
Feb 05, 2014 5.915 5.915 5.831 5.859 639,339 -0.07(-1.18%)
Feb 04, 2014 5.951 5.961 5.887 5.929 694,261 +0.02(+0.36%)
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.