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 )

20.17 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 5.536 5.687 5.528 5.583 570,532 +0.03(+0.56%)
Jul 30, 2015 5.490 5.552 5.466 5.552 591,634 +0.04(+0.70%)
Jul 29, 2015 5.474 5.579 5.451 5.513 443,754 +0.02(+0.28%)
Jul 28, 2015 5.528 5.567 5.490 5.497 346,295 -0.02(-0.28%)
Jul 27, 2015 5.513 5.598 5.482 5.513 307,369 +0.02(+0.28%)
Jul 24, 2015 5.482 5.552 5.436 5.497 560,166 -0.03(-0.56%)
Jul 23, 2015 5.691 5.722 5.497 5.528 466,118 -0.15(-2.59%)
Jul 22, 2015 5.691 5.753 5.656 5.676 385,064 -0.02(-0.41%)
Jul 21, 2015 5.714 5.784 5.683 5.699 467,722 -0.02(-0.27%)
Jul 20, 2015 5.737 5.761 5.699 5.714 324,717 -0.05(-0.81%)
Jul 17, 2015 5.676 5.761 5.660 5.761 317,533 +0.11(+1.92%)
Jul 16, 2015 5.637 5.737 5.637 5.652 573,032 +0.03(+0.55%)
Jul 15, 2015 5.668 5.698 5.590 5.621 580,185 -0.05(-0.82%)
Jul 14, 2015 5.652 5.683 5.606 5.668 374,953 -0.01(-0.14%)
Jul 13, 2015 5.707 5.792 5.652 5.676 482,207 -0.01(-0.14%)
Jul 10, 2015 5.660 5.737 5.660 5.683 378,153 +0.03(+0.55%)
Jul 09, 2015 5.730 5.730 5.652 5.652 409,047 -0.04(-0.68%)
Jul 08, 2015 5.583 5.761 5.567 5.691 669,342 +0.07(+1.24%)
Jul 07, 2015 5.621 5.676 5.590 5.621 717,239 +0.02(+0.28%)
Jul 06, 2015 5.451 5.625 5.451 5.606 1,166,942 +0.09(+1.54%)
Jul 02, 2015 5.436 5.521 5.521 5.521 581,822 +0.11(+2.00%)
Jul 01, 2015 5.590 5.606 5.281 5.412 1,675,161 -0.12(-2.10%)
Jun 30, 2015 5.420 5.552 5.366 5.528 1,245,121 +0.12(+2.15%)
Jun 29, 2015 5.466 5.552 5.412 5.412 859,218 -0.06(-1.13%)
Jun 26, 2015 5.474 5.559 5.436 5.474 1,512,506 +0.02(+0.28%)
Jun 25, 2015 5.436 5.474 5.397 5.459 648,684 +0.02(+0.28%)
Jun 24, 2015 5.381 5.474 5.358 5.443 722,518 +0.08(+1.44%)
Jun 23, 2015 5.428 5.466 5.350 5.366 630,050 -0.06(-1.14%)
Jun 22, 2015 5.606 5.645 5.428 5.428 503,239 -0.19(-3.31%)
Jun 19, 2015 5.722 5.730 5.602 5.614 1,585,936 -0.11(-1.89%)
Jun 18, 2015 5.459 5.761 5.459 5.722 873,821 +0.26(+4.82%)
Jun 17, 2015 5.474 5.497 5.350 5.459 649,597 -0.02(-0.42%)
Jun 16, 2015 5.366 5.490 5.343 5.482 506,293 +0.11(+2.02%)
Jun 15, 2015 5.389 5.412 5.327 5.374 620,806 -0.02(-0.43%)
Jun 12, 2015 5.459 5.466 5.389 5.397 287,107 -0.05(-0.99%)
Jun 11, 2015 5.466 5.490 5.428 5.451 375,760 -0.01(-0.14%)
Jun 10, 2015 5.390 5.466 5.352 5.459 604,772 +0.07(+1.27%)
Jun 09, 2015 5.375 5.436 5.345 5.390 663,092 -0.01(-0.14%)
Jun 08, 2015 5.368 5.406 5.360 5.398 309,121 +0.01(+0.14%)
Jun 05, 2015 5.459 5.482 5.390 5.390 634,966 -0.11(-1.94%)
Jun 04, 2015 5.504 5.542 5.466 5.497 306,197 -0.02(-0.41%)
Jun 03, 2015 5.535 5.550 5.489 5.520 600,227 +0.00(+0.00%)
Jun 02, 2015 5.474 5.527 5.451 5.520 604,057 +0.02(+0.28%)
Jun 01, 2015 5.527 5.535 5.482 5.504 562,454 +0.00(+0.00%)
May 29, 2015 5.603 5.618 5.482 5.504 579,216 -0.14(-2.43%)
May 28, 2015 5.634 5.656 5.580 5.641 272,443 +0.00(+0.00%)
May 27, 2015 5.580 5.653 5.527 5.641 354,408 +0.09(+1.64%)
May 26, 2015 5.611 5.611 5.520 5.550 477,559 -0.08(-1.48%)
May 22, 2015 5.588 5.634 5.634 5.634 423,006 +0.02(+0.27%)
May 21, 2015 5.664 5.664 5.580 5.618 325,733 -0.02(-0.40%)
May 20, 2015 5.611 5.679 5.573 5.641 538,356 +0.05(+0.82%)
May 19, 2015 5.618 5.618 5.550 5.596 364,323 -0.03(-0.54%)
May 18, 2015 5.618 5.649 5.577 5.626 385,301 -0.03(-0.54%)
May 15, 2015 5.641 5.656 5.588 5.656 331,089 +0.02(+0.40%)
May 14, 2015 5.489 5.641 5.462 5.634 515,659 +0.16(+2.92%)
May 13, 2015 5.497 5.558 5.474 5.474 512,419 -0.02(-0.41%)
May 12, 2015 5.436 5.520 5.360 5.497 386,951 +0.02(+0.28%)
May 11, 2015 5.580 5.618 5.474 5.482 347,136 -0.13(-2.30%)
May 08, 2015 5.573 5.618 5.542 5.611 685,877 +0.09(+1.65%)
May 07, 2015 5.421 5.542 5.406 5.520 530,685 +0.10(+1.82%)
May 06, 2015 5.406 5.489 5.360 5.421 972,832 +0.01(+0.14%)
May 05, 2015 5.436 5.497 5.375 5.413 641,273 -0.05(-0.84%)
May 04, 2015 5.512 5.558 5.451 5.459 464,348 -0.04(-0.69%)
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.