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 28, 2014 6.144 6.152 5.994 5.997 513,793 -0.13(-2.16%)
Nov 26, 2014 6.027 6.130 6.130 6.130 383,015 +0.09(+1.46%)
Nov 25, 2014 5.997 6.056 5.968 6.041 1,087,656 +0.04(+0.61%)
Nov 24, 2014 5.997 6.012 5.953 6.005 257,367 +0.04(+0.62%)
Nov 21, 2014 6.027 6.034 5.938 5.968 298,254 +0.01(+0.25%)
Nov 20, 2014 5.916 5.953 5.909 5.953 296,692 +0.04(+0.62%)
Nov 19, 2014 6.041 6.078 5.916 5.916 351,699 -0.15(-2.42%)
Nov 18, 2014 6.078 6.107 6.056 6.063 365,092 +0.01(+0.24%)
Nov 17, 2014 6.041 6.100 6.041 6.049 234,410 -0.01(-0.24%)
Nov 14, 2014 6.137 6.152 6.063 6.063 481,392 -0.07(-1.08%)
Nov 13, 2014 6.137 6.210 6.122 6.130 332,235 +0.01(+0.12%)
Nov 12, 2014 6.107 6.130 6.063 6.122 347,657 +0.01(+0.12%)
Nov 11, 2014 6.100 6.130 6.085 6.115 419,504 +0.00(+0.00%)
Nov 10, 2014 6.078 6.152 6.078 6.115 378,354 +0.02(+0.36%)
Nov 07, 2014 6.159 6.159 6.093 6.093 504,866 -0.05(-0.84%)
Nov 06, 2014 6.137 6.144 6.078 6.144 684,435 +0.02(+0.36%)
Nov 05, 2014 6.247 6.247 6.085 6.122 770,519 -0.09(-1.42%)
Nov 04, 2014 6.203 6.247 6.181 6.210 638,225 -0.01(-0.12%)
Nov 03, 2014 6.188 6.236 6.144 6.218 620,475 +0.04(+0.71%)
Oct 31, 2014 6.159 6.188 6.093 6.174 741,435 +0.07(+1.08%)
Oct 30, 2014 6.041 6.130 6.019 6.107 608,970 +0.07(+1.09%)
Oct 29, 2014 6.078 6.115 5.997 6.041 512,923 -0.02(-0.36%)
Oct 28, 2014 5.983 6.063 5.946 6.063 678,749 +0.09(+1.48%)
Oct 27, 2014 5.938 5.946 5.946 5.975 486,550 +0.03(+0.49%)
Oct 24, 2014 5.946 5.960 5.916 5.946 379,638 +0.02(+0.37%)
Oct 23, 2014 5.872 5.953 5.858 5.924 524,646 +0.10(+1.64%)
Oct 22, 2014 5.872 5.887 5.828 5.828 479,429 -0.02(-0.38%)
Oct 21, 2014 5.858 5.872 5.799 5.850 523,753 +0.00(+0.00%)
Oct 20, 2014 5.784 5.850 5.762 5.850 806,792 +0.06(+1.02%)
Oct 17, 2014 5.799 5.817 5.711 5.791 1,295,042 +0.03(+0.51%)
Oct 16, 2014 5.608 5.806 5.593 5.762 1,182,241 +0.12(+2.08%)
Oct 15, 2014 5.608 5.696 5.586 5.644 2,434,355 +0.01(+0.26%)
Oct 14, 2014 5.615 5.681 5.567 5.630 1,343,336 +0.04(+0.66%)
Oct 13, 2014 5.586 5.637 5.571 5.593 1,115,975 +0.01(+0.13%)
Oct 10, 2014 5.571 5.659 5.571 5.586 930,688 -0.01(-0.26%)
Oct 09, 2014 5.674 5.725 5.593 5.600 1,222,557 -0.07(-1.17%)
Oct 08, 2014 5.549 5.667 5.512 5.667 963,707 +0.12(+2.12%)
Oct 07, 2014 5.556 5.600 5.549 5.549 580,726 -0.04(-0.79%)
Oct 06, 2014 5.659 5.659 5.578 5.593 852,683 -0.07(-1.30%)
Oct 03, 2014 5.674 5.681 5.593 5.667 652,444 +0.04(+0.65%)
Oct 02, 2014 5.586 5.644 5.542 5.630 792,138 +0.03(+0.52%)
Oct 01, 2014 5.681 5.696 5.597 5.600 1,170,906 -0.06(-1.04%)
Sep 30, 2014 5.644 5.681 5.556 5.659 1,556,195 +0.02(+0.39%)
Sep 29, 2014 5.549 5.637 5.520 5.637 1,306,119 +0.09(+1.59%)
Sep 26, 2014 5.505 5.553 5.475 5.549 2,308,475 +0.04(+0.80%)
Sep 25, 2014 5.542 5.549 5.483 5.505 1,376,638 -0.04(-0.66%)
Sep 24, 2014 5.556 5.571 5.520 5.542 1,327,287 -0.01(-0.26%)
Sep 23, 2014 5.608 5.630 5.542 5.556 923,130 -0.04(-0.79%)
Sep 22, 2014 5.659 5.659 5.586 5.600 967,003 -0.04(-0.78%)
Sep 19, 2014 5.630 5.659 5.600 5.644 1,388,509 +0.01(+0.13%)
Sep 18, 2014 5.659 5.670 5.618 5.637 1,136,871 -0.02(-0.39%)
Sep 17, 2014 5.652 5.689 5.630 5.659 1,393,402 +0.01(+0.13%)
Sep 16, 2014 5.696 5.755 5.644 5.652 1,305,768 -0.05(-0.90%)
Sep 15, 2014 5.850 5.850 5.703 5.703 1,281,942 -0.11(-1.90%)
Sep 12, 2014 6.071 6.078 5.806 5.814 1,957,402 -0.29(-4.81%)
Sep 11, 2014 6.063 6.137 6.060 6.107 537,534 +0.04(+0.61%)
Sep 10, 2014 6.114 6.129 6.035 6.071 636,790 -0.04(-0.71%)
Sep 09, 2014 6.150 6.150 6.092 6.114 655,695 -0.03(-0.47%)
Sep 08, 2014 6.136 6.150 6.129 6.143 630,930 +0.02(+0.35%)
Sep 05, 2014 6.129 6.158 6.100 6.121 903,268 -0.02(-0.35%)
Sep 04, 2014 6.179 6.194 6.136 6.143 423,014 -0.03(-0.47%)
Sep 03, 2014 6.208 6.237 6.165 6.172 737,085 -0.03(-0.47%)
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.