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 (%)
Apr 28, 2017 5.930 5.959 5.802 5.812 367,351 -0.16(-2.64%)
Apr 27, 2017 6.077 6.077 5.949 5.969 362,965 -0.09(-1.46%)
Apr 26, 2017 6.008 6.146 5.959 6.057 418,111 +0.05(+0.82%)
Apr 25, 2017 5.910 6.038 5.910 6.008 412,637 +0.10(+1.66%)
Apr 24, 2017 6.057 6.077 5.861 5.910 423,887 -0.09(-1.48%)
Apr 21, 2017 6.048 6.067 5.969 5.998 333,348 -0.05(-0.81%)
Apr 20, 2017 6.067 6.087 5.984 6.048 353,277 +0.01(+0.16%)
Apr 19, 2017 6.048 6.126 6.018 6.038 337,694 +0.01(+0.16%)
Apr 18, 2017 5.979 6.072 5.890 6.028 448,279 +0.04(+0.66%)
Apr 17, 2017 5.880 6.028 5.880 5.989 547,980 +0.04(+0.66%)
Apr 13, 2017 5.969 6.008 5.949 5.949 391,409 -0.03(-0.49%)
Apr 12, 2017 6.048 6.067 5.969 5.979 252,990 -0.09(-1.46%)
Apr 11, 2017 6.028 6.087 6.008 6.067 264,536 +0.05(+0.82%)
Apr 10, 2017 6.038 6.067 5.949 6.018 457,803 +0.00(+0.00%)
Apr 07, 2017 5.939 6.038 5.910 6.018 1,422,523 +0.06(+0.99%)
Apr 06, 2017 5.861 5.998 5.841 5.959 410,992 +0.10(+1.68%)
Apr 05, 2017 5.920 6.023 5.851 5.861 617,828 -0.05(-0.83%)
Apr 04, 2017 6.057 6.067 5.890 5.910 494,497 -0.17(-2.75%)
Apr 03, 2017 5.851 6.077 5.821 6.077 777,976 +0.25(+4.22%)
Mar 31, 2017 5.831 5.890 5.812 5.831 470,060 -0.02(-0.34%)
Mar 30, 2017 5.772 5.861 5.743 5.851 417,378 +0.08(+1.36%)
Mar 29, 2017 5.772 5.807 5.703 5.772 419,017 +0.09(+1.56%)
Mar 28, 2017 5.654 5.694 5.644 5.684 349,041 +0.01(+0.17%)
Mar 27, 2017 5.615 5.703 5.615 5.674 317,720 +0.02(+0.35%)
Mar 24, 2017 5.644 5.723 5.635 5.654 454,887 +0.01(+0.17%)
Mar 23, 2017 5.576 5.733 5.565 5.644 456,555 +0.07(+1.23%)
Mar 22, 2017 5.664 5.703 5.536 5.576 708,015 -0.07(-1.22%)
Mar 21, 2017 5.723 5.772 5.644 5.644 565,264 -0.07(-1.20%)
Mar 20, 2017 5.694 5.772 5.694 5.713 449,366 +0.02(+0.35%)
Mar 17, 2017 5.733 5.753 5.635 5.694 2,369,746 -0.04(-0.69%)
Mar 16, 2017 5.654 5.743 5.615 5.733 462,161 -0.07(-1.19%)
Mar 15, 2017 5.703 5.821 5.644 5.802 471,110 +0.11(+1.90%)
Mar 14, 2017 5.684 5.831 5.615 5.694 750,617 -0.09(-1.53%)
Mar 13, 2017 5.772 5.861 5.733 5.782 739,650 -0.01(-0.17%)
Mar 10, 2017 5.703 5.812 5.684 5.792 750,486 +0.10(+1.73%)
Mar 09, 2017 5.890 5.920 5.625 5.694 1,200,483 -0.17(-2.85%)
Mar 08, 2017 6.225 6.264 5.856 5.861 724,575 -0.35(-5.70%)
Mar 07, 2017 6.264 6.313 6.215 6.215 429,087 -0.11(-1.71%)
Mar 06, 2017 6.333 6.352 6.264 6.323 346,408 -0.02(-0.31%)
Mar 03, 2017 6.382 6.402 6.244 6.343 384,998 -0.05(-0.77%)
Mar 02, 2017 6.402 6.411 6.303 6.392 421,815 -0.02(-0.31%)
Mar 01, 2017 6.421 6.461 6.372 6.411 354,023 +0.02(+0.31%)
Feb 28, 2017 6.470 6.510 6.372 6.392 526,011 -0.11(-1.66%)
Feb 27, 2017 6.470 6.574 6.470 6.500 393,258 +0.03(+0.46%)
Feb 24, 2017 6.431 6.500 6.411 6.470 217,940 +0.02(+0.30%)
Feb 23, 2017 6.441 6.495 6.352 6.451 338,553 +0.01(+0.15%)
Feb 22, 2017 6.490 6.529 6.392 6.441 264,751 -0.06(-0.91%)
Feb 21, 2017 6.402 6.520 6.382 6.500 318,868 +0.08(+1.23%)
Feb 17, 2017 6.421 6.421 6.421 0 +0.02(+0.31%)
Feb 16, 2017 6.382 6.480 6.382 6.402 263,598 -0.03(-0.46%)
Feb 15, 2017 6.343 6.461 6.303 6.431 355,008 +0.01(+0.15%)
Feb 14, 2017 6.421 6.451 6.372 6.421 424,010 -0.07(-1.06%)
Feb 13, 2017 6.461 6.510 6.382 6.490 370,794 +0.05(+0.76%)
Feb 10, 2017 6.352 6.451 6.352 6.441 200,973 +0.08(+1.24%)
Feb 09, 2017 6.352 6.421 6.343 6.362 285,969 +0.01(+0.15%)
Feb 08, 2017 6.352 6.392 6.303 6.352 341,455 +0.00(+0.00%)
Feb 07, 2017 6.411 6.421 6.274 6.352 496,989 -0.05(-0.77%)
Feb 06, 2017 6.441 6.441 6.328 6.402 352,065 -0.04(-0.61%)
Feb 03, 2017 6.421 6.451 6.362 6.441 331,143 +0.09(+1.39%)
Feb 02, 2017 6.274 6.362 6.264 6.352 354,528 +0.05(+0.78%)
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.