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 )

19.52 +0.12 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 5.003 5.003 4.919 4.938 354,129 -0.06(-1.11%)
Apr 27, 2018 4.891 5.030 4.891 4.993 282,782 +0.09(+1.89%)
Apr 26, 2018 4.864 4.928 4.854 4.901 291,983 +0.05(+0.95%)
Apr 25, 2018 4.827 4.882 4.780 4.854 289,135 +0.01(+0.19%)
Apr 24, 2018 4.808 4.854 4.780 4.845 321,836 +0.05(+0.97%)
Apr 23, 2018 4.864 4.878 4.780 4.799 249,421 -0.06(-1.14%)
Apr 20, 2018 4.891 4.910 4.836 4.854 426,418 -0.06(-1.13%)
Apr 19, 2018 4.975 5.003 4.873 4.910 454,681 -0.07(-1.49%)
Apr 18, 2018 5.030 5.058 4.966 4.984 305,294 -0.04(-0.74%)
Apr 17, 2018 4.993 5.049 4.938 5.021 343,840 +0.05(+0.93%)
Apr 16, 2018 4.928 5.021 4.910 4.975 366,803 +0.06(+1.32%)
Apr 13, 2018 4.873 4.942 4.854 4.910 357,648 +0.05(+0.95%)
Apr 12, 2018 4.984 4.984 4.854 4.864 463,228 -0.10(-2.05%)
Apr 11, 2018 4.947 5.040 4.947 4.966 566,704 +0.03(+0.56%)
Apr 10, 2018 4.956 4.984 4.919 4.938 624,604 -0.01(-0.19%)
Apr 09, 2018 4.947 4.984 4.901 4.947 585,289 +0.02(+0.38%)
Apr 06, 2018 4.938 4.993 4.901 4.928 489,353 -0.02(-0.37%)
Apr 05, 2018 4.966 4.966 4.910 4.947 402,864 -0.03(-0.56%)
Apr 04, 2018 4.836 5.012 4.836 4.975 665,348 +0.13(+2.68%)
Apr 03, 2018 4.771 4.854 4.734 4.845 850,952 +0.06(+1.36%)
Apr 02, 2018 4.799 4.864 4.743 4.780 967,531 -0.03(-0.58%)
Mar 29, 2018 4.808 4.808 4.808 0 -0.05(-0.95%)
Mar 28, 2018 4.743 4.891 4.715 4.854 653,218 +0.14(+2.95%)
Mar 27, 2018 4.697 4.790 4.651 4.715 584,539 +0.02(+0.39%)
Mar 26, 2018 4.706 4.715 4.623 4.697 526,101 +0.01(+0.20%)
Mar 23, 2018 4.743 4.771 4.688 4.688 711,647 -0.06(-1.17%)
Mar 22, 2018 4.660 4.785 4.660 4.743 891,702 +0.08(+1.79%)
Mar 21, 2018 4.688 4.734 4.633 4.660 756,114 -0.02(-0.40%)
Mar 20, 2018 4.697 4.706 4.641 4.678 704,585 -0.01(-0.20%)
Mar 19, 2018 4.604 4.706 4.576 4.688 721,356 +0.11(+2.43%)
Mar 16, 2018 4.493 4.614 4.493 4.576 1,508,052 +0.07(+1.65%)
Mar 15, 2018 4.530 4.539 4.465 4.502 1,168,441 -0.04(-0.82%)
Mar 14, 2018 4.456 4.549 4.456 4.539 735,643 +0.09(+2.08%)
Mar 13, 2018 4.383 4.556 4.360 4.447 1,313,084 +0.06(+1.46%)
Mar 12, 2018 4.346 4.392 4.310 4.383 671,702 +0.05(+1.27%)
Mar 09, 2018 4.355 4.374 4.273 4.328 700,772 -0.01(-0.21%)
Mar 08, 2018 4.410 4.428 4.319 4.337 1,240,184 -0.07(-1.66%)
Mar 07, 2018 4.410 743,978 +0.03(+0.62%)
Mar 06, 2018 4.346 4.428 4.310 4.383 540,316 +0.04(+0.84%)
Mar 05, 2018 4.346 4.383 4.310 4.346 562,526 +0.00(+0.00%)
Mar 02, 2018 4.292 4.365 4.273 4.346 383,444 +0.00(+0.00%)
Mar 01, 2018 4.246 4.378 4.232 4.346 550,413 +0.10(+2.37%)
Feb 28, 2018 4.319 4.337 4.209 4.246 1,064,193 -0.07(-1.69%)
Feb 27, 2018 4.447 4.456 4.319 4.319 497,183 -0.15(-3.27%)
Feb 26, 2018 4.401 4.474 4.383 4.465 424,034 +0.08(+1.88%)
Feb 23, 2018 4.438 4.456 4.319 4.383 675,844 -0.03(-0.62%)
Feb 22, 2018 4.383 4.456 4.383 4.410 278,612 +0.03(+0.62%)
Feb 21, 2018 4.483 4.483 4.360 4.383 558,384 -0.10(-2.24%)
Feb 20, 2018 4.584 4.629 4.474 4.483 355,502 -0.13(-2.77%)
Feb 16, 2018 4.611 4.611 4.611 0 +0.03(+0.60%)
Feb 15, 2018 4.483 4.593 4.447 4.584 577,320 +0.11(+2.45%)
Feb 14, 2018 4.547 4.584 4.474 4.474 744,251 -0.11(-2.39%)
Feb 13, 2018 4.565 4.602 4.520 4.584 345,232 +0.00(+0.00%)
Feb 12, 2018 4.666 4.666 4.479 4.584 670,592 -0.08(-1.76%)
Feb 09, 2018 4.638 4.707 4.575 4.666 429,863 +0.05(+1.19%)
Feb 08, 2018 4.721 4.739 4.611 4.611 440,417 -0.12(-2.51%)
Feb 07, 2018 4.648 4.849 4.620 4.730 806,479 +0.07(+1.57%)
Feb 06, 2018 4.684 4.803 4.611 4.657 719,382 -0.16(-3.32%)
Feb 05, 2018 4.976 5.013 4.730 4.817 460,999 -0.19(-3.74%)
Feb 02, 2018 5.049 5.095 4.976 5.004 371,345 -0.09(-1.79%)
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.