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 (%)
Dec 31, 2018 48.17 48.17 45.35 47.26 269,127 -0.99(-2.06%)
Dec 28, 2018 47.73 49.49 47.32 48.25 265,729 +43.55(+926.26%)
Dec 27, 2018 4.749 4.778 4.559 4.702 1,430,810 -0.07(-1.39%)
Dec 26, 2018 4.483 4.768 4.398 4.768 863,077 +0.30(+6.81%)
Dec 24, 2018 4.654 4.702 4.464 4.464 418,070 -0.20(-4.28%)
Dec 21, 2018 4.683 4.797 4.645 4.664 956,161 -0.02(-0.41%)
Dec 20, 2018 4.882 4.892 4.654 4.683 840,751 -0.19(-3.90%)
Dec 19, 2018 4.968 4.987 4.825 4.873 881,780 -0.09(-1.91%)
Dec 18, 2018 4.958 5.015 4.882 4.968 855,049 +0.09(+1.95%)
Dec 17, 2018 4.949 5.025 4.873 4.873 742,234 -0.09(-1.91%)
Dec 14, 2018 4.911 4.996 4.882 4.968 443,022 +0.03(+0.58%)
Dec 13, 2018 4.968 5.025 4.925 4.939 503,629 -0.04(-0.76%)
Dec 12, 2018 4.987 5.063 4.958 4.977 575,703 +0.03(+0.58%)
Dec 11, 2018 5.006 5.006 4.802 4.949 882,123 -0.03(-0.57%)
Dec 10, 2018 5.025 5.025 4.892 4.977 293,042 -0.04(-0.76%)
Dec 07, 2018 5.053 5.063 4.996 5.015 306,893 -0.06(-1.12%)
Dec 06, 2018 4.920 5.091 4.835 5.072 767,069 +0.10(+2.10%)
Dec 04, 2018 5.025 5.063 4.920 4.968 445,654 -0.08(-1.51%)
Dec 03, 2018 5.082 5.082 4.996 5.044 196,299 -0.02(-0.38%)
Nov 30, 2018 4.977 5.091 4.977 5.063 688,853 +0.07(+1.33%)
Nov 29, 2018 4.977 5.010 4.949 4.996 218,383 +0.00(+0.00%)
Nov 28, 2018 4.958 5.053 4.939 4.996 381,881 +0.00(+0.00%)
Nov 27, 2018 4.996 5.029 4.987 4.996 185,451 -0.01(-0.19%)
Nov 26, 2018 5.034 5.039 4.987 5.006 329,745 -0.02(-0.38%)
Nov 23, 2018 5.034 5.053 4.982 5.025 138,444 -0.04(-0.75%)
Nov 21, 2018 5.063 5.063 5.063 0 -0.01(-0.19%)
Nov 20, 2018 5.101 5.129 5.034 5.072 372,613 -0.03(-0.56%)
Nov 19, 2018 5.129 5.167 5.072 5.101 202,385 -0.03(-0.56%)
Nov 16, 2018 5.091 5.129 5.072 5.129 308,683 +0.01(+0.19%)
Nov 15, 2018 5.129 5.148 5.063 5.120 203,286 -0.03(-0.55%)
Nov 14, 2018 5.186 5.205 5.110 5.148 343,749 -0.02(-0.37%)
Nov 13, 2018 5.177 5.205 5.148 5.167 177,835 +0.01(+0.18%)
Nov 12, 2018 5.158 5.205 5.148 5.158 235,120 +0.00(+0.00%)
Nov 09, 2018 5.196 5.205 5.148 5.158 292,470 -0.04(-0.73%)
Nov 08, 2018 5.167 5.196 5.139 5.196 134,823 +0.03(+0.55%)
Nov 07, 2018 5.129 5.205 5.091 5.167 568,480 +0.03(+0.55%)
Nov 06, 2018 5.101 5.167 5.072 5.139 225,244 +0.06(+1.12%)
Nov 05, 2018 5.072 5.115 5.044 5.082 318,720 +0.02(+0.38%)
Nov 02, 2018 5.063 5.077 4.968 5.063 321,212 +0.00(+0.00%)
Nov 01, 2018 5.158 5.186 5.058 5.063 270,334 -0.09(-1.84%)
Oct 31, 2018 5.215 5.215 5.115 5.158 387,588 -0.05(-0.91%)
Oct 30, 2018 5.148 5.253 5.110 5.205 342,452 +0.07(+1.29%)
Oct 29, 2018 5.101 5.186 5.072 5.139 295,619 +0.08(+1.50%)
Oct 26, 2018 5.110 5.124 5.025 5.063 328,476 -0.09(-1.66%)
Oct 25, 2018 5.148 5.167 5.120 5.148 271,612 +0.01(+0.18%)
Oct 24, 2018 5.091 5.205 5.091 5.139 322,737 +0.04(+0.74%)
Oct 23, 2018 5.034 5.153 4.987 5.101 432,384 -0.03(-0.56%)
Oct 22, 2018 5.205 5.262 5.110 5.129 239,396 -0.06(-1.10%)
Oct 19, 2018 5.148 5.224 5.148 5.186 272,782 +0.03(+0.55%)
Oct 18, 2018 5.148 5.196 5.105 5.158 292,064 +0.02(+0.37%)
Oct 17, 2018 5.243 5.243 5.129 5.139 673,382 -0.09(-1.64%)
Oct 16, 2018 5.139 5.238 5.091 5.224 288,169 +0.12(+2.42%)
Oct 15, 2018 5.063 5.129 5.053 5.101 367,735 +0.03(+0.56%)
Oct 12, 2018 5.129 5.148 5.053 5.072 596,416 -0.03(-0.56%)
Oct 11, 2018 5.253 5.286 5.091 5.101 341,751 -0.17(-3.24%)
Oct 10, 2018 5.319 5.395 5.272 5.272 341,842 -0.08(-1.42%)
Oct 09, 2018 5.348 5.386 5.319 5.348 281,394 +0.01(+0.18%)
Oct 08, 2018 5.253 5.367 5.224 5.338 448,440 +0.10(+2.00%)
Oct 05, 2018 5.310 5.338 5.234 5.234 257,622 -0.09(-1.78%)
Oct 04, 2018 5.424 5.424 5.310 5.329 296,226 -0.13(-2.43%)
Oct 03, 2018 5.576 5.604 5.424 5.462 303,813 -0.14(-2.54%)
Oct 02, 2018 5.604 5.633 5.557 5.604 311,689 -0.01(-0.17%)
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.