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 (%)
Sep 29, 2017 5.443 5.497 5.416 5.488 403,149 +0.01(+0.16%)
Sep 28, 2017 5.335 5.497 5.290 5.479 776,153 +0.15(+2.87%)
Sep 27, 2017 5.308 5.353 5.227 5.326 596,694 -0.01(-0.17%)
Sep 26, 2017 5.263 5.358 5.218 5.335 407,477 +0.09(+1.71%)
Sep 25, 2017 5.191 5.272 5.191 5.245 458,034 +0.03(+0.52%)
Sep 22, 2017 5.245 5.254 5.173 5.218 631,118 -0.01(-0.17%)
Sep 21, 2017 5.272 5.301 5.218 5.227 650,766 -0.03(-0.51%)
Sep 20, 2017 5.227 5.317 5.218 5.254 530,728 +0.04(+0.69%)
Sep 19, 2017 5.218 5.232 5.200 5.218 498,094 -0.01(-0.17%)
Sep 18, 2017 5.272 5.290 5.209 5.227 438,844 -0.04(-0.85%)
Sep 15, 2017 5.254 5.295 5.205 5.272 1,499,741 +0.03(+0.51%)
Sep 14, 2017 5.200 5.259 5.200 5.245 458,546 +0.05(+1.04%)
Sep 13, 2017 5.183 5.227 5.156 5.191 656,115 +0.00(+0.00%)
Sep 12, 2017 5.458 5.458 5.129 5.191 1,493,563 -0.36(-6.55%)
Sep 11, 2017 5.511 5.555 5.498 5.555 272,670 +0.07(+1.29%)
Sep 08, 2017 5.458 5.520 5.440 5.484 244,441 +0.01(+0.16%)
Sep 07, 2017 5.511 5.564 5.466 5.475 297,187 -0.04(-0.64%)
Sep 06, 2017 5.484 5.573 5.484 5.511 332,421 +0.03(+0.49%)
Sep 05, 2017 5.600 5.626 5.466 5.484 438,548 -0.12(-2.22%)
Sep 01, 2017 5.582 5.648 5.555 5.608 482,867 +0.04(+0.64%)
Aug 31, 2017 5.484 5.608 5.458 5.573 525,242 +0.09(+1.62%)
Aug 30, 2017 5.449 5.515 5.422 5.484 333,667 +0.03(+0.49%)
Aug 29, 2017 5.475 5.520 5.431 5.458 185,424 -0.01(-0.16%)
Aug 28, 2017 5.475 5.529 5.413 5.466 295,780 -0.03(-0.48%)
Aug 25, 2017 5.537 5.537 5.449 5.493 403,211 -0.01(-0.16%)
Aug 24, 2017 5.520 5.602 5.502 5.502 412,494 +0.01(+0.16%)
Aug 23, 2017 5.440 5.529 5.413 5.493 422,801 +0.03(+0.49%)
Aug 22, 2017 5.502 5.520 5.458 5.466 252,682 -0.02(-0.32%)
Aug 21, 2017 5.449 5.520 5.404 5.484 228,727 +0.05(+0.98%)
Aug 18, 2017 5.449 5.466 5.387 5.431 360,995 -0.07(-1.29%)
Aug 17, 2017 5.520 5.564 5.484 5.502 475,101 -0.04(-0.80%)
Aug 16, 2017 5.520 5.582 5.493 5.546 281,471 +0.03(+0.48%)
Aug 15, 2017 5.511 5.529 5.471 5.520 302,681 -0.03(-0.48%)
Aug 14, 2017 5.387 5.573 5.387 5.546 441,079 +0.20(+3.65%)
Aug 11, 2017 5.351 5.396 5.325 5.351 493,316 -0.06(-1.15%)
Aug 10, 2017 5.360 5.466 5.360 5.413 339,092 +0.03(+0.49%)
Aug 09, 2017 5.475 5.475 5.369 5.387 311,460 -0.08(-1.46%)
Aug 08, 2017 5.484 5.529 5.431 5.466 297,994 -0.03(-0.48%)
Aug 07, 2017 5.484 5.520 5.440 5.493 310,394 +0.00(+0.00%)
Aug 04, 2017 5.440 5.493 5.440 5.493 179,021 +0.05(+0.98%)
Aug 03, 2017 5.537 5.537 5.431 5.440 283,637 -0.09(-1.61%)
Aug 02, 2017 5.555 5.564 5.475 5.529 353,613 -0.04(-0.80%)
Aug 01, 2017 5.484 5.582 5.475 5.573 421,895 +0.05(+0.96%)
Jul 31, 2017 5.600 5.600 5.475 5.520 383,684 -0.06(-1.11%)
Jul 28, 2017 5.546 5.613 5.529 5.582 399,642 +0.04(+0.64%)
Jul 27, 2017 5.555 5.617 5.520 5.546 333,265 -0.03(-0.48%)
Jul 26, 2017 5.511 5.591 5.502 5.573 315,827 +0.06(+1.13%)
Jul 25, 2017 5.475 5.537 5.440 5.511 358,614 +0.04(+0.81%)
Jul 24, 2017 5.546 5.555 5.466 5.466 274,576 -0.09(-1.60%)
Jul 21, 2017 5.591 5.608 5.511 5.555 369,475 +0.03(+0.48%)
Jul 20, 2017 5.600 5.604 5.529 5.529 474,724 -0.04(-0.64%)
Jul 19, 2017 5.529 5.577 5.502 5.564 260,980 +0.02(+0.32%)
Jul 18, 2017 5.555 5.582 5.520 5.546 380,148 -0.04(-0.64%)
Jul 17, 2017 5.475 5.608 5.413 5.582 484,095 +0.12(+2.11%)
Jul 14, 2017 5.396 5.484 5.396 5.466 288,026 +0.09(+1.65%)
Jul 13, 2017 5.387 5.422 5.360 5.378 236,166 -0.01(-0.16%)
Jul 12, 2017 5.369 5.458 5.369 5.387 362,274 +0.06(+1.17%)
Jul 11, 2017 5.333 5.387 5.289 5.325 651,729 +0.00(+0.00%)
Jul 10, 2017 5.422 5.449 5.325 5.325 407,946 -0.12(-2.12%)
Jul 07, 2017 5.431 5.484 5.387 5.440 413,065 +0.02(+0.33%)
Jul 06, 2017 5.564 5.564 5.396 5.422 743,960 -0.15(-2.71%)
Jul 05, 2017 5.937 5.937 5.564 5.573 620,849 -0.39(-6.55%)
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.