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 )

19.59 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2018 4.956 5.070 4.956 5.041 691,775 +0.07(+1.33%)
Nov 29, 2018 4.956 4.989 4.928 4.975 219,309 +0.00(+0.00%)
Nov 28, 2018 4.937 5.032 4.918 4.975 383,501 +0.00(+0.00%)
Nov 27, 2018 4.975 5.008 4.966 4.975 186,237 -0.01(-0.19%)
Nov 26, 2018 5.013 5.018 4.966 4.985 331,143 -0.02(-0.38%)
Nov 23, 2018 5.013 5.032 4.961 5.003 139,031 -0.04(-0.75%)
Nov 21, 2018 5.041 5.041 5.041 0 -0.01(-0.19%)
Nov 20, 2018 5.079 5.107 5.013 5.051 374,194 -0.03(-0.56%)
Nov 19, 2018 5.107 5.145 5.051 5.079 203,244 -0.03(-0.56%)
Nov 16, 2018 5.070 5.107 5.051 5.107 309,993 +0.01(+0.19%)
Nov 15, 2018 5.107 5.126 5.041 5.098 204,149 -0.03(-0.55%)
Nov 14, 2018 5.164 5.183 5.089 5.126 345,207 -0.02(-0.37%)
Nov 13, 2018 5.155 5.183 5.126 5.145 178,589 +0.01(+0.18%)
Nov 12, 2018 5.136 5.183 5.126 5.136 236,118 +0.00(+0.00%)
Nov 09, 2018 5.174 5.183 5.126 5.136 293,711 -0.04(-0.73%)
Nov 08, 2018 5.145 5.174 5.117 5.174 135,395 +0.03(+0.55%)
Nov 07, 2018 5.107 5.183 5.070 5.145 570,891 +0.03(+0.55%)
Nov 06, 2018 5.079 5.145 5.051 5.117 226,199 +0.06(+1.12%)
Nov 05, 2018 5.051 5.093 5.022 5.060 320,072 +0.02(+0.38%)
Nov 02, 2018 5.041 5.055 4.947 5.041 322,574 +0.00(+0.00%)
Nov 01, 2018 5.136 5.164 5.037 5.041 271,480 -0.09(-1.84%)
Oct 31, 2018 5.193 5.193 5.093 5.136 389,232 -0.05(-0.91%)
Oct 30, 2018 5.126 5.230 5.089 5.183 343,905 +0.07(+1.29%)
Oct 29, 2018 5.079 5.164 5.051 5.117 296,873 +0.08(+1.50%)
Oct 26, 2018 5.089 5.103 5.003 5.041 329,869 -0.09(-1.66%)
Oct 25, 2018 5.126 5.145 5.098 5.126 272,764 +0.01(+0.18%)
Oct 24, 2018 5.070 5.183 5.070 5.117 324,106 +0.04(+0.75%)
Oct 23, 2018 5.013 5.131 4.966 5.079 434,218 -0.03(-0.56%)
Oct 22, 2018 5.183 5.240 5.089 5.107 240,411 -0.06(-1.10%)
Oct 19, 2018 5.126 5.202 5.126 5.164 273,940 +0.03(+0.55%)
Oct 18, 2018 5.126 5.174 5.084 5.136 293,302 +0.02(+0.37%)
Oct 17, 2018 5.221 5.221 5.107 5.117 676,238 -0.09(-1.64%)
Oct 16, 2018 5.117 5.216 5.070 5.202 289,392 +0.12(+2.42%)
Oct 15, 2018 5.041 5.107 5.032 5.079 369,295 +0.03(+0.56%)
Oct 12, 2018 5.107 5.126 5.032 5.051 598,946 -0.03(-0.56%)
Oct 11, 2018 5.230 5.264 5.070 5.079 343,201 -0.17(-3.24%)
Oct 10, 2018 5.297 5.372 5.249 5.249 343,293 -0.08(-1.42%)
Oct 09, 2018 5.325 5.363 5.297 5.325 282,588 +0.01(+0.18%)
Oct 08, 2018 5.230 5.344 5.202 5.316 450,343 +0.10(+2.00%)
Oct 05, 2018 5.287 5.316 5.212 5.212 258,715 -0.09(-1.78%)
Oct 04, 2018 5.401 5.401 5.287 5.306 297,483 -0.13(-2.43%)
Oct 03, 2018 5.552 5.580 5.401 5.439 305,102 -0.14(-2.54%)
Oct 02, 2018 5.580 5.609 5.533 5.580 313,011 -0.01(-0.17%)
Oct 01, 2018 5.656 5.675 5.580 5.590 773,746 -0.07(-1.17%)
Sep 28, 2018 5.552 5.656 5.514 5.656 703,193 +0.10(+1.87%)
Sep 27, 2018 5.495 5.590 5.495 5.552 393,200 +0.06(+1.03%)
Sep 26, 2018 5.514 5.609 5.486 5.495 622,601 +0.05(+0.87%)
Sep 25, 2018 5.439 5.552 5.401 5.448 956,146 +0.17(+3.23%)
Sep 24, 2018 5.306 5.316 5.232 5.278 308,121 -0.03(-0.53%)
Sep 21, 2018 5.193 5.306 5.193 5.306 969,309 +0.09(+1.81%)
Sep 20, 2018 5.202 5.230 5.155 5.212 265,657 +0.03(+0.55%)
Sep 19, 2018 5.230 5.230 5.136 5.183 502,507 -0.06(-1.08%)
Sep 18, 2018 5.278 5.287 5.193 5.240 404,933 -0.03(-0.54%)
Sep 17, 2018 5.221 5.297 5.221 5.268 385,392 +0.00(+0.00%)
Sep 14, 2018 5.221 5.287 5.193 5.268 614,911 +0.04(+0.72%)
Sep 13, 2018 5.230 5.305 5.202 5.230 458,342 -0.01(-0.18%)
Sep 12, 2018 5.314 5.380 5.221 5.240 822,668 -0.04(-0.71%)
Sep 11, 2018 5.184 5.464 5.109 5.277 1,099,946 +0.17(+3.29%)
Sep 10, 2018 5.090 5.128 5.090 5.109 389,970 +0.01(+0.18%)
Sep 07, 2018 5.100 5.109 5.034 5.100 302,568 -0.01(-0.18%)
Sep 06, 2018 5.109 5.118 5.099 5.109 303,405 +0.02(+0.37%)
Sep 05, 2018 5.034 5.123 5.025 5.090 414,315 +0.05(+0.93%)
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.