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 )

22.69 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2014 8.703 8.850 8.634 8.831 870,899 +0.15(+1.70%)
Mar 28, 2014 8.683 8.752 8.663 8.683 274,351 -0.03(-0.34%)
Mar 27, 2014 8.595 8.762 8.537 8.713 445,837 +0.16(+1.84%)
Mar 26, 2014 8.742 8.742 8.545 8.555 403,666 -0.13(-1.47%)
Mar 25, 2014 8.713 8.791 8.654 8.683 368,751 +0.03(+0.34%)
Mar 24, 2014 8.624 8.693 8.536 8.654 378,686 +0.05(+0.57%)
Mar 21, 2014 8.447 8.644 8.447 8.604 920,888 +0.14(+1.63%)
Mar 20, 2014 8.260 8.467 8.191 8.467 381,607 +0.23(+2.74%)
Mar 19, 2014 8.467 8.501 8.211 8.241 272,031 -0.26(-3.01%)
Mar 18, 2014 8.437 8.506 8.388 8.496 283,997 +0.07(+0.82%)
Mar 17, 2014 8.614 8.614 8.393 8.427 272,098 -0.13(-1.49%)
Mar 14, 2014 8.388 8.565 8.388 8.555 332,293 +0.18(+2.11%)
Mar 13, 2014 8.437 8.516 8.359 8.378 315,542 -0.14(-1.62%)
Mar 12, 2014 8.467 8.565 8.467 8.516 302,137 +0.01(+0.12%)
Mar 11, 2014 8.477 8.555 8.462 8.506 210,225 +0.01(+0.12%)
Mar 10, 2014 8.575 8.587 8.427 8.496 224,525 -0.07(-0.80%)
Mar 07, 2014 8.673 8.673 8.496 8.565 258,062 -0.10(-1.14%)
Mar 06, 2014 8.624 8.673 8.565 8.663 227,868 +0.03(+0.34%)
Mar 05, 2014 8.752 8.752 8.595 8.634 361,898 -0.16(-1.79%)
Mar 04, 2014 8.732 8.850 8.713 8.791 589,431 +0.15(+1.71%)
Mar 03, 2014 8.545 8.654 8.506 8.644 227,637 +0.01(+0.11%)
Feb 28, 2014 8.516 8.654 8.457 8.634 481,734 +0.15(+1.74%)
Feb 27, 2014 8.447 8.545 8.437 8.486 296,280 -0.01(-0.12%)
Feb 26, 2014 8.467 8.555 8.418 8.496 276,337 +0.06(+0.70%)
Feb 25, 2014 8.585 8.604 8.418 8.437 266,191 -0.12(-1.38%)
Feb 24, 2014 8.595 8.668 8.545 8.555 267,981 -0.05(-0.57%)
Feb 21, 2014 8.644 8.644 8.536 8.604 302,928 +0.00(+0.00%)
Feb 20, 2014 8.555 8.627 8.496 8.604 234,757 +0.08(+0.92%)
Feb 19, 2014 8.516 8.614 8.496 8.526 282,697 -0.04(-0.46%)
Feb 18, 2014 8.437 8.565 8.398 8.565 271,369 +0.11(+1.28%)
Feb 14, 2014 8.516 8.457 8.457 8.457 217,215 -0.04(-0.46%)
Feb 13, 2014 8.329 8.506 8.309 8.496 226,656 +0.12(+1.41%)
Feb 12, 2014 8.329 8.378 8.300 8.378 255,764 +0.04(+0.47%)
Feb 11, 2014 8.309 8.378 8.250 8.339 190,555 +0.06(+0.71%)
Feb 10, 2014 8.241 8.290 8.123 8.280 254,814 +0.03(+0.36%)
Feb 07, 2014 8.260 8.300 8.201 8.250 286,611 -0.01(-0.12%)
Feb 06, 2014 8.241 8.290 8.201 8.260 383,967 +0.06(+0.72%)
Feb 05, 2014 8.280 8.280 8.162 8.201 456,769 -0.10(-1.18%)
Feb 04, 2014 8.329 8.344 8.241 8.300 496,008 +0.03(+0.36%)
Feb 03, 2014 8.545 8.545 8.270 8.270 614,589 -0.28(-3.22%)
Jan 31, 2014 8.408 8.555 8.398 8.545 431,068 +0.03(+0.35%)
Jan 30, 2014 8.486 8.545 8.427 8.516 340,958 +0.11(+1.29%)
Jan 29, 2014 8.398 8.496 8.373 8.408 340,683 -0.04(-0.47%)
Jan 28, 2014 8.398 8.506 8.368 8.447 434,423 +0.08(+0.94%)
Jan 27, 2014 8.447 8.447 8.349 8.368 230,177 -0.05(-0.58%)
Jan 24, 2014 8.388 8.477 8.349 8.418 353,306 -0.02(-0.23%)
Jan 23, 2014 8.447 8.511 8.388 8.437 307,582 -0.03(-0.35%)
Jan 22, 2014 8.408 8.471 8.388 8.467 273,751 +0.06(+0.70%)
Jan 21, 2014 8.368 8.408 8.300 8.408 258,946 +0.10(+1.18%)
Jan 17, 2014 8.329 8.309 8.309 8.309 288,298 -0.05(-0.59%)
Jan 16, 2014 8.359 8.368 8.300 8.359 227,037 +0.00(+0.00%)
Jan 15, 2014 8.339 8.387 8.309 8.359 441,564 +0.02(+0.24%)
Jan 14, 2014 8.329 8.359 8.272 8.339 277,989 +0.00(+0.00%)
Jan 13, 2014 8.339 8.339 8.270 8.339 300,738 +0.00(+0.00%)
Jan 10, 2014 8.221 8.349 8.182 8.339 386,445 +0.16(+1.92%)
Jan 09, 2014 8.191 8.191 8.054 8.182 329,040 +0.03(+0.36%)
Jan 08, 2014 8.221 8.241 8.108 8.152 282,068 -0.10(-1.19%)
Jan 07, 2014 8.260 8.329 8.201 8.250 279,261 -0.01(-0.12%)
Jan 06, 2014 8.427 8.427 8.241 8.260 390,613 -0.16(-1.87%)
Jan 03, 2014 8.349 8.447 8.309 8.418 231,829 +0.07(+0.82%)
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.