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 (%)
Apr 29, 2016 4.865 4.995 4.857 4.914 1,279,894 +0.04(+0.84%)
Apr 28, 2016 4.922 4.995 4.787 4.873 1,621,792 -0.08(-1.65%)
Apr 27, 2016 5.518 5.542 4.922 4.955 2,316,284 -0.77(-13.41%)
Apr 26, 2016 5.616 5.763 5.616 5.722 429,151 +0.11(+1.89%)
Apr 25, 2016 5.583 5.620 5.542 5.616 340,271 +0.01(+0.15%)
Apr 22, 2016 5.624 5.648 5.534 5.608 423,595 +0.02(+0.29%)
Apr 21, 2016 5.787 5.836 5.542 5.591 729,036 -0.19(-3.25%)
Apr 20, 2016 5.877 5.885 5.763 5.779 511,994 -0.11(-1.94%)
Apr 19, 2016 5.861 5.910 5.836 5.893 291,400 +0.04(+0.70%)
Apr 18, 2016 5.804 5.877 5.804 5.853 320,605 +0.01(+0.14%)
Apr 15, 2016 5.771 5.865 5.730 5.844 336,773 +0.04(+0.70%)
Apr 14, 2016 5.771 5.836 5.714 5.804 457,811 +0.03(+0.57%)
Apr 13, 2016 5.755 5.771 5.681 5.771 454,703 +0.02(+0.28%)
Apr 12, 2016 5.706 5.795 5.697 5.755 287,010 +0.06(+1.00%)
Apr 11, 2016 5.730 5.820 5.697 5.697 437,404 -0.02(-0.43%)
Apr 08, 2016 5.730 5.779 5.697 5.722 576,729 +0.02(+0.29%)
Apr 07, 2016 5.755 5.812 5.673 5.706 954,982 -0.07(-1.27%)
Apr 06, 2016 5.820 5.869 5.730 5.779 530,627 -0.07(-1.12%)
Apr 05, 2016 5.901 5.901 5.812 5.844 442,568 -0.07(-1.24%)
Apr 04, 2016 6.106 6.106 5.910 5.918 604,508 -0.19(-3.07%)
Apr 01, 2016 5.861 6.130 5.812 6.106 1,198,289 +0.18(+3.03%)
Mar 31, 2016 5.877 5.950 5.828 5.926 580,053 +0.04(+0.69%)
Mar 30, 2016 5.942 5.959 5.828 5.885 421,975 -0.06(-0.96%)
Mar 29, 2016 6.073 6.081 5.808 5.942 1,011,379 +0.24(+4.15%)
Mar 28, 2016 5.697 5.750 5.640 5.706 356,128 +0.02(+0.43%)
Mar 24, 2016 5.665 5.681 5.681 5.681 517,244 -0.02(-0.29%)
Mar 23, 2016 5.787 5.809 5.673 5.697 572,204 -0.09(-1.55%)
Mar 22, 2016 5.730 5.804 5.624 5.787 874,204 +0.02(+0.28%)
Mar 21, 2016 5.738 5.779 5.665 5.771 701,245 +0.03(+0.57%)
Mar 18, 2016 5.820 5.828 5.685 5.738 1,862,705 -0.08(-1.40%)
Mar 17, 2016 5.510 5.861 5.469 5.820 904,481 +0.29(+5.32%)
Mar 16, 2016 5.550 5.570 5.462 5.526 682,882 -0.03(-0.58%)
Mar 15, 2016 5.710 5.710 5.518 5.558 641,765 -0.18(-3.07%)
Mar 14, 2016 5.638 5.766 5.606 5.734 673,189 +0.08(+1.42%)
Mar 11, 2016 5.246 5.686 5.166 5.654 1,363,996 +0.56(+11.01%)
Mar 10, 2016 5.158 5.206 5.053 5.094 593,342 -0.07(-1.40%)
Mar 09, 2016 5.134 5.214 5.134 5.166 441,683 +0.03(+0.62%)
Mar 08, 2016 5.262 5.262 5.070 5.134 682,422 -0.11(-2.14%)
Mar 07, 2016 5.134 5.254 5.118 5.246 548,143 +0.10(+2.02%)
Mar 04, 2016 5.198 5.206 5.110 5.142 488,775 -0.06(-1.08%)
Mar 03, 2016 5.070 5.206 5.061 5.198 734,504 +0.14(+2.69%)
Mar 02, 2016 4.989 5.086 4.989 5.061 775,581 +0.06(+1.28%)
Mar 01, 2016 4.925 5.021 4.905 4.997 885,785 +0.08(+1.63%)
Feb 29, 2016 4.949 5.021 4.889 4.917 934,688 -0.03(-0.65%)
Feb 26, 2016 5.102 5.142 4.949 4.949 771,334 -0.15(-2.98%)
Feb 25, 2016 4.989 5.118 4.989 5.102 490,199 +0.14(+2.74%)
Feb 24, 2016 4.965 5.037 4.813 4.965 661,831 -0.07(-1.43%)
Feb 23, 2016 5.070 5.158 5.029 5.037 455,189 -0.06(-1.26%)
Feb 22, 2016 5.166 5.206 5.078 5.102 535,833 -0.03(-0.62%)
Feb 19, 2016 5.110 5.154 5.078 5.134 477,787 +0.02(+0.31%)
Feb 18, 2016 5.037 5.148 4.981 5.118 810,477 +0.10(+1.91%)
Feb 17, 2016 4.981 5.074 4.981 5.021 504,830 +0.06(+1.13%)
Feb 16, 2016 4.973 5.017 4.929 4.965 369,280 +0.02(+0.49%)
Feb 12, 2016 4.797 4.941 4.941 4.941 659,532 +0.15(+3.18%)
Feb 11, 2016 4.805 4.821 4.701 4.789 668,209 -0.06(-1.16%)
Feb 10, 2016 4.957 4.981 4.845 4.845 540,146 -0.06(-1.31%)
Feb 09, 2016 4.933 4.969 4.885 4.909 588,609 -0.10(-1.92%)
Feb 08, 2016 5.005 5.005 4.889 5.005 776,542 -0.03(-0.64%)
Feb 05, 2016 4.917 5.118 4.917 5.037 756,989 +0.01(+0.16%)
Feb 04, 2016 5.110 5.126 5.005 5.029 561,441 -0.09(-1.72%)
Feb 03, 2016 5.110 5.186 5.078 5.118 581,078 +0.04(+0.79%)
Feb 02, 2016 5.126 5.142 5.005 5.078 708,795 -0.08(-1.55%)
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.