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 30, 2016 5.531 5.531 5.352 5.377 1,015,613 -0.15(-2.78%)
Nov 29, 2016 5.651 5.754 5.497 5.531 748,392 -0.15(-2.56%)
Nov 28, 2016 5.660 5.733 5.660 5.677 533,708 -0.01(-0.15%)
Nov 25, 2016 5.565 5.728 5.565 5.685 366,792 +0.08(+1.37%)
Nov 23, 2016 5.608 5.608 5.608 0 -0.15(-2.53%)
Nov 22, 2016 5.694 5.754 5.634 5.754 860,099 +0.10(+1.82%)
Nov 21, 2016 5.796 5.796 5.600 5.651 678,824 -0.06(-1.05%)
Nov 18, 2016 5.540 5.728 5.523 5.711 746,838 +0.17(+3.09%)
Nov 17, 2016 5.574 5.651 5.540 5.540 321,563 -0.03(-0.46%)
Nov 16, 2016 5.463 5.583 5.463 5.565 407,333 +0.05(+0.93%)
Nov 15, 2016 5.719 5.745 5.463 5.514 575,761 -0.24(-4.16%)
Nov 14, 2016 5.548 5.788 5.506 5.754 1,059,010 +0.24(+4.34%)
Nov 11, 2016 5.275 5.574 5.275 5.514 1,429,820 +0.23(+4.37%)
Nov 10, 2016 5.241 5.335 5.112 5.283 841,735 +0.03(+0.49%)
Nov 09, 2016 4.993 5.258 4.984 5.258 671,520 +0.06(+1.15%)
Nov 08, 2016 5.181 5.211 5.103 5.198 381,135 +0.02(+0.33%)
Nov 07, 2016 5.129 5.189 5.078 5.181 395,035 +0.12(+2.36%)
Nov 04, 2016 4.950 5.087 4.950 5.061 433,892 +0.09(+1.89%)
Nov 03, 2016 4.958 5.027 4.941 4.967 485,841 -0.02(-0.34%)
Nov 02, 2016 5.018 5.070 4.984 4.984 587,427 -0.04(-0.85%)
Nov 01, 2016 5.164 5.181 4.997 5.027 556,260 -0.16(-3.13%)
Oct 31, 2016 5.172 5.206 5.121 5.189 481,455 +0.09(+1.85%)
Oct 28, 2016 5.138 5.181 5.070 5.095 620,725 -0.02(-0.33%)
Oct 27, 2016 5.249 5.258 5.058 5.112 504,899 -0.13(-2.45%)
Oct 26, 2016 5.258 5.283 5.223 5.241 522,575 -0.04(-0.81%)
Oct 25, 2016 5.241 5.309 5.223 5.283 438,008 +0.01(+0.16%)
Oct 24, 2016 5.266 5.326 5.198 5.275 700,476 +0.03(+0.65%)
Oct 21, 2016 5.283 5.346 5.215 5.241 518,580 -0.13(-2.39%)
Oct 20, 2016 5.241 5.377 5.198 5.369 1,290,650 +0.13(+2.45%)
Oct 19, 2016 5.121 5.249 5.104 5.241 752,929 +0.10(+2.00%)
Oct 18, 2016 5.129 5.181 5.087 5.138 401,325 +0.03(+0.50%)
Oct 17, 2016 5.061 5.129 5.061 5.112 319,377 +0.05(+1.01%)
Oct 14, 2016 5.070 5.104 5.018 5.061 409,578 -0.03(-0.50%)
Oct 13, 2016 4.950 5.129 4.950 5.087 963,248 +0.18(+3.66%)
Oct 12, 2016 4.856 4.947 4.839 4.907 808,324 +0.06(+1.23%)
Oct 11, 2016 4.933 4.950 4.787 4.847 1,513,478 -0.10(-2.07%)
Oct 10, 2016 4.882 5.001 4.882 4.950 525,991 +0.07(+1.40%)
Oct 07, 2016 5.018 5.065 4.877 4.882 854,855 -0.04(-0.87%)
Oct 06, 2016 4.933 5.001 4.864 4.924 715,297 -0.03(-0.52%)
Oct 05, 2016 5.087 5.112 4.924 4.950 773,652 -0.10(-2.03%)
Oct 04, 2016 5.172 5.172 5.001 5.053 716,262 -0.14(-2.64%)
Oct 03, 2016 5.087 5.206 5.044 5.189 1,144,449 +0.10(+2.02%)
Sep 30, 2016 5.172 5.181 5.044 5.087 941,257 -0.03(-0.67%)
Sep 29, 2016 5.283 5.337 5.121 5.121 978,544 -0.25(-4.62%)
Sep 28, 2016 5.258 5.403 5.258 5.369 628,944 +0.11(+2.11%)
Sep 27, 2016 5.352 5.359 5.241 5.258 459,892 -0.07(-1.28%)
Sep 26, 2016 5.275 5.343 5.249 5.326 664,130 +0.08(+1.47%)
Sep 23, 2016 5.241 5.266 5.155 5.249 389,597 +0.00(+0.00%)
Sep 22, 2016 5.129 5.258 5.129 5.249 788,708 +0.15(+3.02%)
Sep 21, 2016 4.967 5.095 4.916 5.095 711,440 +0.17(+3.47%)
Sep 20, 2016 5.010 5.010 4.856 4.924 864,088 +0.00(+0.00%)
Sep 19, 2016 5.044 5.044 4.890 4.924 713,319 -0.05(-1.03%)
Sep 16, 2016 5.035 5.035 4.924 4.976 1,078,246 -0.05(-1.02%)
Sep 15, 2016 4.899 5.027 4.847 5.027 1,145,634 +0.09(+1.73%)
Sep 14, 2016 5.061 5.061 4.839 4.941 1,398,962 +0.03(+0.70%)
Sep 13, 2016 5.044 5.074 4.876 4.907 1,779,163 -0.11(-2.21%)
Sep 12, 2016 5.060 5.085 4.893 5.018 1,356,144 -0.04(-0.83%)
Sep 09, 2016 5.562 5.604 5.027 5.060 2,181,950 -0.47(-8.47%)
Sep 08, 2016 5.554 5.570 5.512 5.529 465,613 -0.03(-0.60%)
Sep 07, 2016 5.554 5.579 5.503 5.562 562,076 +0.02(+0.30%)
Sep 06, 2016 5.529 5.604 5.503 5.545 661,627 +0.02(+0.30%)
Sep 02, 2016 5.453 5.529 5.529 5.529 466,291 +0.08(+1.38%)
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.