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, 2013 5.995 6.016 5.846 5.886 903,745 -0.12(-1.93%)
Jul 30, 2013 6.104 6.104 5.968 6.002 841,298 -0.05(-0.90%)
Jul 29, 2013 6.152 6.179 6.057 6.057 744,161 -0.12(-1.98%)
Jul 26, 2013 6.152 6.193 6.118 6.179 464,897 -0.02(-0.33%)
Jul 25, 2013 6.118 6.207 6.091 6.200 535,284 +0.06(+1.00%)
Jul 24, 2013 6.295 6.302 6.132 6.139 530,128 -0.14(-2.28%)
Jul 23, 2013 6.295 6.316 6.248 6.282 526,510 -0.01(-0.22%)
Jul 22, 2013 6.254 6.319 6.241 6.295 583,261 +0.01(+0.11%)
Jul 19, 2013 6.275 6.309 6.261 6.288 362,096 -0.02(-0.32%)
Jul 18, 2013 6.350 6.367 6.295 6.309 598,731 -0.07(-1.17%)
Jul 17, 2013 6.336 6.384 6.241 6.384 956,112 +0.22(+3.54%)
Jul 16, 2013 6.145 6.186 6.104 6.166 651,080 +0.01(+0.11%)
Jul 15, 2013 6.118 6.173 6.084 6.159 585,768 +0.03(+0.56%)
Jul 12, 2013 6.193 6.193 6.098 6.125 623,270 -0.03(-0.55%)
Jul 11, 2013 6.152 6.248 6.132 6.159 1,085,566 +0.04(+0.67%)
Jul 10, 2013 5.961 6.118 5.934 6.118 1,054,698 +0.16(+2.75%)
Jul 09, 2013 5.927 5.982 5.914 5.955 819,728 +0.03(+0.58%)
Jul 08, 2013 5.886 5.948 5.859 5.921 875,392 +0.03(+0.58%)
Jul 05, 2013 5.989 5.989 5.764 5.886 1,166,247 -0.03(-0.46%)
Jul 03, 2013 5.921 5.961 5.849 5.914 435,934 +0.01(+0.23%)
Jul 02, 2013 5.791 5.927 5.730 5.900 826,048 +0.13(+2.24%)
Jul 01, 2013 5.880 5.948 5.750 5.771 1,057,642 -0.09(-1.51%)
Jun 28, 2013 5.846 5.914 5.812 5.859 1,401,300 +0.01(+0.12%)
Jun 27, 2013 5.730 5.852 5.675 5.852 668,511 +0.16(+2.75%)
Jun 26, 2013 5.668 5.723 5.648 5.696 648,680 +0.07(+1.21%)
Jun 25, 2013 5.587 5.641 5.526 5.628 654,292 +0.10(+1.72%)
Jun 24, 2013 5.559 5.668 5.484 5.532 947,421 -0.05(-0.98%)
Jun 21, 2013 5.532 5.607 5.484 5.587 1,253,604 +0.07(+1.36%)
Jun 20, 2013 5.628 5.641 5.498 5.512 847,329 -0.17(-3.00%)
Jun 19, 2013 5.866 5.866 5.662 5.682 719,850 -0.17(-2.91%)
Jun 18, 2013 5.805 5.886 5.723 5.852 624,420 +0.07(+1.30%)
Jun 17, 2013 5.777 5.818 5.730 5.777 675,531 +0.04(+0.71%)
Jun 14, 2013 5.737 5.791 5.692 5.737 747,932 +0.00(+0.00%)
Jun 13, 2013 5.689 5.750 5.655 5.737 1,026,888 +0.06(+1.08%)
Jun 12, 2013 5.825 5.859 5.675 5.675 922,581 -0.18(-3.14%)
Jun 11, 2013 5.968 6.023 5.859 5.859 818,690 -0.12(-1.94%)
Jun 10, 2013 6.023 6.023 5.927 5.975 499,620 -0.01(-0.23%)
Jun 07, 2013 6.104 6.104 5.921 5.989 959,646 -0.07(-1.24%)
Jun 06, 2013 6.002 6.064 5.907 6.064 879,428 +0.07(+1.14%)
Jun 05, 2013 6.084 6.118 5.989 5.995 833,255 -0.09(-1.46%)
Jun 04, 2013 6.254 6.282 6.077 6.084 1,009,010 -0.14(-2.30%)
Jun 03, 2013 6.132 6.254 6.125 6.227 1,002,915 +0.10(+1.56%)
May 31, 2013 6.241 6.316 6.118 6.132 1,203,220 -0.12(-1.96%)
May 30, 2013 6.309 6.363 6.254 6.254 451,928 -0.05(-0.86%)
May 29, 2013 6.432 6.432 6.234 6.309 652,368 -0.13(-2.01%)
May 28, 2013 6.527 6.605 6.391 6.438 472,695 -0.01(-0.11%)
May 24, 2013 6.418 6.466 6.404 6.445 316,852 +0.00(+0.00%)
May 23, 2013 6.438 6.472 6.411 6.445 868,333 -0.03(-0.42%)
May 22, 2013 6.554 6.609 6.418 6.472 644,636 -0.08(-1.25%)
May 21, 2013 6.554 6.575 6.541 6.554 396,700 -0.02(-0.31%)
May 20, 2013 6.588 6.622 6.547 6.575 420,281 -0.05(-0.72%)
May 17, 2013 6.663 6.663 6.575 6.622 396,169 +0.00(+0.00%)
May 16, 2013 6.656 6.670 6.595 6.622 306,422 -0.03(-0.51%)
May 15, 2013 6.629 6.656 6.575 6.656 478,315 +0.09(+1.35%)
May 13, 2013 6.541 6.581 6.489 6.568 644,800 +0.03(+0.42%)
May 10, 2013 6.527 6.554 6.506 6.541 348,534 +0.04(+0.63%)
May 09, 2013 6.534 6.561 6.493 6.500 414,329 -0.06(-0.93%)
May 08, 2013 6.575 6.601 6.513 6.561 494,923 -0.04(-0.62%)
May 07, 2013 6.541 6.656 6.527 6.602 571,964 +0.06(+0.94%)
May 06, 2013 6.575 6.609 6.506 6.541 525,776 -0.04(-0.62%)
May 03, 2013 6.615 6.622 6.568 6.581 489,488 +0.04(+0.63%)
May 02, 2013 6.568 6.595 6.520 6.541 644,105 +0.02(+0.31%)
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.