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 (%)
Sep 30, 2013 5.676 5.745 5.676 5.710 519,429 -0.02(-0.36%)
Sep 27, 2013 5.710 5.772 5.676 5.731 442,853 -0.01(-0.24%)
Sep 26, 2013 5.738 5.786 5.710 5.745 622,894 +0.03(+0.61%)
Sep 25, 2013 5.710 5.779 5.676 5.710 299,360 -0.01(-0.24%)
Sep 24, 2013 5.745 5.779 5.717 5.724 515,894 -0.04(-0.72%)
Sep 23, 2013 5.745 5.828 5.717 5.766 579,522 +0.01(+0.12%)
Sep 20, 2013 5.807 5.821 5.731 5.759 935,213 -0.02(-0.36%)
Sep 19, 2013 5.842 5.849 5.759 5.779 510,999 -0.03(-0.60%)
Sep 18, 2013 5.641 5.828 5.586 5.814 854,650 +0.18(+3.19%)
Sep 17, 2013 5.627 5.703 5.606 5.634 418,751 -0.01(-0.25%)
Sep 16, 2013 5.717 5.689 5.620 5.648 610,973 +0.03(+0.62%)
Sep 13, 2013 5.565 5.655 5.565 5.613 477,450 +0.03(+0.50%)
Sep 12, 2013 5.641 5.689 5.579 5.586 498,994 -0.07(-1.22%)
Sep 11, 2013 5.553 5.655 5.553 5.655 603,444 +0.08(+1.47%)
Sep 10, 2013 5.689 5.791 5.505 5.573 1,101,715 -0.12(-2.04%)
Sep 09, 2013 5.566 5.689 5.546 5.689 674,609 +0.14(+2.58%)
Sep 06, 2013 5.559 5.600 5.525 5.546 486,875 +0.02(+0.37%)
Sep 05, 2013 5.525 5.546 5.464 5.525 702,199 +0.01(+0.12%)
Sep 04, 2013 5.512 5.535 5.498 5.519 505,390 +0.00(+0.00%)
Sep 03, 2013 5.607 5.607 5.457 5.519 578,142 -0.03(-0.61%)
Aug 30, 2013 5.600 5.655 5.532 5.553 540,031 -0.06(-1.09%)
Aug 29, 2013 5.580 5.614 5.539 5.614 411,505 +0.05(+0.86%)
Aug 28, 2013 5.621 5.648 5.546 5.566 397,632 -0.04(-0.73%)
Aug 27, 2013 5.559 5.648 5.559 5.607 584,904 +0.01(+0.12%)
Aug 26, 2013 5.628 5.655 5.573 5.600 383,216 -0.04(-0.72%)
Aug 23, 2013 5.539 5.641 5.512 5.641 344,425 +0.10(+1.84%)
Aug 22, 2013 5.628 5.628 5.525 5.539 534,550 -0.09(-1.57%)
Aug 21, 2013 5.580 5.648 5.543 5.628 553,449 +0.02(+0.36%)
Aug 20, 2013 5.484 5.607 5.484 5.607 644,423 +0.12(+2.24%)
Aug 19, 2013 5.600 5.600 5.484 5.484 669,560 -0.10(-1.83%)
Aug 16, 2013 5.668 5.689 5.587 5.587 779,994 -0.09(-1.56%)
Aug 15, 2013 5.750 5.757 5.675 5.675 602,197 -0.12(-2.12%)
Aug 14, 2013 5.791 5.818 5.730 5.798 779,085 +0.01(+0.24%)
Aug 13, 2013 5.893 5.906 5.777 5.784 572,947 -0.09(-1.51%)
Aug 12, 2013 5.880 5.917 5.859 5.873 362,683 -0.03(-0.46%)
Aug 09, 2013 5.866 5.934 5.866 5.900 334,867 +0.04(+0.70%)
Aug 08, 2013 5.934 5.941 5.859 5.859 304,317 -0.02(-0.35%)
Aug 07, 2013 5.886 5.900 5.859 5.880 318,262 +0.00(+0.00%)
Aug 06, 2013 5.893 5.907 5.859 5.880 452,653 -0.01(-0.12%)
Aug 05, 2013 5.900 5.916 5.859 5.886 563,547 -0.01(-0.12%)
Aug 02, 2013 5.893 5.955 5.865 5.893 609,038 -0.01(-0.12%)
Aug 01, 2013 5.914 5.929 5.873 5.900 850,937 +0.01(+0.23%)
Jul 31, 2013 5.995 6.016 5.846 5.886 903,745 -0.12(-1.93%)
Jul 30, 2013 6.104 6.104 5.968 6.002 841,298 -0.05(-0.90%)
Jul 29, 2013 6.152 6.179 6.057 6.057 744,161 -0.12(-1.98%)
Jul 26, 2013 6.152 6.193 6.118 6.179 464,897 -0.02(-0.33%)
Jul 25, 2013 6.118 6.207 6.091 6.200 535,284 +0.06(+1.00%)
Jul 24, 2013 6.295 6.302 6.132 6.139 530,128 -0.14(-2.28%)
Jul 23, 2013 6.295 6.316 6.248 6.282 526,510 -0.01(-0.22%)
Jul 22, 2013 6.254 6.319 6.241 6.295 583,261 +0.01(+0.11%)
Jul 19, 2013 6.275 6.309 6.261 6.288 362,096 -0.02(-0.32%)
Jul 18, 2013 6.350 6.367 6.295 6.309 598,731 -0.07(-1.17%)
Jul 17, 2013 6.336 6.384 6.241 6.384 956,112 +0.22(+3.54%)
Jul 16, 2013 6.145 6.186 6.104 6.166 651,080 +0.01(+0.11%)
Jul 15, 2013 6.118 6.173 6.084 6.159 585,768 +0.03(+0.56%)
Jul 12, 2013 6.193 6.193 6.098 6.125 623,270 -0.03(-0.55%)
Jul 11, 2013 6.152 6.248 6.132 6.159 1,085,566 +0.04(+0.67%)
Jul 10, 2013 5.961 6.118 5.934 6.118 1,054,698 +0.16(+2.75%)
Jul 09, 2013 5.927 5.982 5.914 5.955 819,728 +0.03(+0.58%)
Jul 08, 2013 5.886 5.948 5.859 5.921 875,392 +0.03(+0.58%)
Jul 05, 2013 5.989 5.989 5.764 5.886 1,166,247 -0.03(-0.46%)
Jul 03, 2013 5.921 5.961 5.849 5.914 435,934 +0.01(+0.23%)
Jul 02, 2013 5.791 5.927 5.730 5.900 826,048 +0.13(+2.24%)
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.