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 (%)
Aug 31, 2018 5.090 5.090 5.090 0 +0.04(+0.74%)
Aug 30, 2018 5.109 5.109 5.034 5.053 252,752 -0.04(-0.73%)
Aug 29, 2018 5.100 5.118 5.062 5.090 237,848 -0.02(-0.37%)
Aug 28, 2018 5.044 5.118 5.029 5.109 211,915 +0.07(+1.30%)
Aug 27, 2018 5.128 5.137 5.034 5.044 378,830 -0.08(-1.64%)
Aug 24, 2018 5.109 5.137 5.081 5.128 151,712 +0.02(+0.37%)
Aug 23, 2018 5.109 5.163 5.109 5.109 259,893 -0.02(-0.36%)
Aug 22, 2018 5.174 5.184 5.118 5.128 321,487 -0.04(-0.72%)
Aug 21, 2018 5.128 5.193 5.123 5.165 432,868 +0.03(+0.55%)
Aug 20, 2018 5.090 5.156 5.062 5.137 465,643 +0.07(+1.29%)
Aug 17, 2018 5.062 5.090 5.062 5.072 207,386 +0.02(+0.37%)
Aug 16, 2018 5.044 5.081 5.030 5.053 465,197 +0.00(+0.00%)
Aug 15, 2018 5.053 5.072 5.016 5.053 350,826 +0.00(+0.00%)
Aug 14, 2018 5.016 5.090 5.016 5.053 338,234 +0.05(+0.93%)
Aug 13, 2018 5.016 5.062 4.978 5.006 491,965 -0.01(-0.19%)
Aug 10, 2018 5.062 5.100 5.006 5.016 426,657 -0.06(-1.10%)
Aug 09, 2018 5.062 5.109 5.034 5.072 283,805 +0.02(+0.37%)
Aug 08, 2018 5.072 5.076 5.016 5.053 242,270 -0.02(-0.37%)
Aug 07, 2018 5.053 5.090 5.025 5.072 236,836 +0.00(+0.00%)
Aug 06, 2018 5.090 5.118 5.044 5.072 310,787 -0.02(-0.37%)
Aug 03, 2018 5.081 5.128 5.062 5.090 351,068 +0.00(+0.00%)
Aug 02, 2018 5.072 5.109 5.062 5.090 236,740 +0.01(+0.18%)
Aug 01, 2018 5.100 5.100 5.034 5.081 236,625 -0.04(-0.73%)
Jul 31, 2018 5.090 5.184 5.072 5.118 526,580 +0.06(+1.11%)
Jul 30, 2018 5.053 5.128 5.048 5.062 365,315 +0.01(+0.18%)
Jul 27, 2018 5.118 5.137 5.053 5.053 369,698 -0.07(-1.46%)
Jul 26, 2018 5.146 5.193 5.100 5.128 815,384 +0.03(+0.55%)
Jul 25, 2018 4.997 5.165 4.997 5.100 765,858 +0.12(+2.44%)
Jul 24, 2018 4.988 5.006 4.950 4.978 520,145 +0.00(+0.00%)
Jul 23, 2018 4.988 5.006 4.969 4.978 491,932 -0.03(-0.56%)
Jul 20, 2018 5.081 5.081 4.980 5.006 345,086 -0.07(-1.29%)
Jul 19, 2018 5.016 5.109 5.007 5.072 380,748 +0.06(+1.12%)
Jul 18, 2018 5.062 5.109 4.978 5.016 360,963 -0.06(-1.10%)
Jul 17, 2018 5.128 5.165 5.072 5.072 559,607 -0.04(-0.73%)
Jul 16, 2018 5.165 5.165 5.053 5.109 480,028 +0.00(+0.00%)
Jul 13, 2018 5.109 5.156 5.100 5.109 395,975 +0.00(+0.00%)
Jul 12, 2018 5.128 5.137 5.090 5.109 398,410 -0.02(-0.36%)
Jul 11, 2018 5.146 5.184 5.109 5.128 430,447 -0.03(-0.54%)
Jul 10, 2018 5.221 5.240 5.146 5.156 588,394 -0.05(-0.90%)
Jul 09, 2018 5.277 5.282 5.156 5.202 650,680 -0.07(-1.24%)
Jul 06, 2018 5.380 5.417 5.226 5.268 768,475 -0.02(-0.35%)
Jul 05, 2018 5.277 5.286 5.212 5.286 455,655 +0.05(+0.89%)
Jul 03, 2018 5.240 5.240 5.240 0 +0.05(+0.90%)
Jul 02, 2018 5.137 5.202 5.090 5.193 772,045 +0.03(+0.54%)
Jun 29, 2018 5.268 5.305 5.128 5.165 682,065 -0.15(-2.81%)
Jun 28, 2018 5.389 5.417 4.913 5.314 715,776 -0.15(-2.74%)
Jun 27, 2018 5.539 5.548 5.417 5.464 325,072 -0.06(-1.02%)
Jun 26, 2018 5.520 5.585 5.491 5.520 482,404 +0.00(+0.00%)
Jun 25, 2018 5.539 5.557 5.492 5.520 548,369 -0.03(-0.51%)
Jun 22, 2018 5.557 5.595 5.492 5.548 956,744 +0.00(+0.00%)
Jun 21, 2018 5.520 5.557 5.483 5.548 355,234 +0.02(+0.34%)
Jun 20, 2018 5.408 5.529 5.408 5.529 586,629 +0.12(+2.25%)
Jun 19, 2018 5.408 5.455 5.380 5.408 562,519 +0.00(+0.00%)
Jun 18, 2018 5.333 5.417 5.333 5.408 350,275 +0.07(+1.40%)
Jun 15, 2018 5.380 5.277 5.333 923,774 +0.06(+1.06%)
Jun 14, 2018 5.249 5.277 5.221 5.277 373,922 +0.04(+0.71%)
Jun 13, 2018 5.249 5.277 5.157 5.240 653,070 -0.01(-0.18%)
Jun 12, 2018 5.350 5.369 5.240 5.249 450,084 -0.10(-1.90%)
Jun 11, 2018 5.323 5.369 5.286 5.350 417,012 +0.01(+0.17%)
Jun 08, 2018 5.267 5.360 5.258 5.341 482,765 +0.06(+1.22%)
Jun 07, 2018 5.212 5.295 5.203 5.277 331,766 +0.06(+1.24%)
Jun 06, 2018 5.166 5.212 367,843 +0.01(+0.18%)
Jun 05, 2018 5.157 5.221 5.138 5.203 678,298 +0.05(+0.89%)
Jun 04, 2018 5.101 5.166 5.064 5.157 388,394 +0.07(+1.45%)
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.