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, 2014 6.107 6.187 6.107 6.165 749,241 +0.00(+0.00%)
Jul 30, 2014 6.237 6.237 6.129 6.165 638,033 -0.03(-0.47%)
Jul 29, 2014 6.215 6.223 6.179 6.194 520,858 -0.01(-0.12%)
Jul 28, 2014 6.187 6.215 6.150 6.201 526,632 +0.04(+0.59%)
Jul 25, 2014 6.187 6.223 6.158 6.165 567,634 -0.07(-1.16%)
Jul 24, 2014 6.281 6.281 6.223 6.237 781,255 -0.03(-0.46%)
Jul 23, 2014 6.266 6.281 6.237 6.266 530,404 +0.03(+0.46%)
Jul 22, 2014 6.273 6.288 6.230 6.237 321,656 -0.01(-0.23%)
Jul 21, 2014 6.252 6.273 6.208 6.252 613,812 -0.01(-0.12%)
Jul 18, 2014 6.194 6.295 6.194 6.259 606,958 +0.06(+0.93%)
Jul 17, 2014 6.244 6.259 6.194 6.201 824,873 -0.06(-0.92%)
Jul 16, 2014 6.295 6.295 6.252 6.259 804,603 -0.03(-0.46%)
Jul 15, 2014 6.338 6.338 6.266 6.288 806,575 -0.04(-0.69%)
Jul 14, 2014 6.338 6.360 6.302 6.331 690,610 +0.01(+0.11%)
Jul 11, 2014 6.382 6.382 6.295 6.324 1,213,569 -0.05(-0.79%)
Jul 10, 2014 6.324 6.396 6.310 6.375 746,712 -0.01(-0.11%)
Jul 09, 2014 6.360 6.404 6.302 6.382 960,099 +0.05(+0.80%)
Jul 08, 2014 6.396 6.404 6.331 6.331 1,178,809 -0.05(-0.79%)
Jul 07, 2014 6.461 6.461 6.367 6.382 1,113,392 -0.11(-1.67%)
Jul 03, 2014 6.447 6.490 6.490 6.490 484,542 +0.04(+0.67%)
Jul 02, 2014 6.418 6.454 6.389 6.447 387,927 +0.00(+0.00%)
Jul 01, 2014 6.642 6.650 6.433 6.447 1,200,233 -0.22(-3.26%)
Jun 30, 2014 6.628 6.664 6.570 6.664 606,116 +0.04(+0.55%)
Jun 27, 2014 6.469 6.628 6.469 6.628 1,024,265 +0.12(+1.78%)
Jun 26, 2014 6.469 6.527 6.461 6.512 333,147 +0.06(+0.90%)
Jun 25, 2014 6.454 6.487 6.425 6.454 400,616 -0.03(-0.45%)
Jun 24, 2014 6.527 6.563 6.476 6.483 397,588 -0.03(-0.44%)
Jun 23, 2014 6.541 6.559 6.505 6.512 342,742 -0.04(-0.55%)
Jun 20, 2014 6.505 6.548 6.469 6.548 836,394 +0.05(+0.78%)
Jun 19, 2014 6.433 6.505 6.389 6.498 435,592 +0.09(+1.35%)
Jun 18, 2014 6.396 6.440 6.364 6.411 240,086 +0.00(+0.00%)
Jun 17, 2014 6.338 6.425 6.331 6.411 504,345 +0.07(+1.03%)
Jun 16, 2014 6.461 6.483 6.335 6.346 411,960 -0.14(-2.12%)
Jun 13, 2014 6.498 6.498 6.411 6.483 4,484,992 +0.01(+0.22%)
Jun 12, 2014 6.469 6.523 6.404 6.469 387,273 -0.04(-0.56%)
Jun 11, 2014 6.491 6.512 6.455 6.505 464,690 +0.01(+0.11%)
Jun 10, 2014 6.505 6.526 6.462 6.498 569,915 -0.05(-0.76%)
Jun 06, 2014 6.526 6.555 6.469 6.548 698,402 +0.06(+0.99%)
Jun 05, 2014 6.348 6.491 6.305 6.483 840,236 +0.13(+2.02%)
Jun 04, 2014 6.341 6.377 6.312 6.355 227,771 +0.01(+0.11%)
Jun 03, 2014 6.341 6.377 6.319 6.348 304,274 -0.02(-0.34%)
Jun 02, 2014 6.334 6.369 6.284 6.369 347,554 +0.04(+0.56%)
May 30, 2014 6.377 6.391 6.319 6.334 380,602 -0.04(-0.56%)
May 29, 2014 6.355 6.384 6.319 6.369 302,016 +0.04(+0.68%)
May 28, 2014 6.391 6.412 6.312 6.327 322,479 -0.10(-1.55%)
May 27, 2014 6.312 6.448 6.312 6.426 728,845 +0.14(+2.15%)
May 23, 2014 6.227 6.291 6.291 6.291 378,686 +0.06(+1.03%)
May 22, 2014 6.205 6.227 6.177 6.227 159,771 +0.04(+0.58%)
May 21, 2014 6.212 6.212 6.127 6.191 367,702 +0.01(+0.23%)
May 20, 2014 6.262 6.262 6.155 6.177 760,008 -0.08(-1.25%)
May 19, 2014 6.241 6.291 6.184 6.255 368,052 -0.01(-0.11%)
May 16, 2014 6.198 6.262 6.198 6.262 297,202 +0.05(+0.80%)
May 15, 2014 6.170 6.220 6.134 6.212 490,273 +0.01(+0.23%)
May 14, 2014 6.277 6.277 6.191 6.198 443,685 -0.07(-1.14%)
May 13, 2014 6.341 6.377 6.255 6.270 307,505 -0.08(-1.24%)
May 12, 2014 6.327 6.384 6.281 6.348 439,281 +0.04(+0.68%)
May 09, 2014 6.148 6.305 6.148 6.305 363,115 +0.11(+1.84%)
May 08, 2014 6.262 6.291 6.170 6.191 499,288 -0.06(-1.03%)
May 07, 2014 6.134 6.291 6.120 6.255 534,050 +0.09(+1.50%)
May 06, 2014 6.170 6.184 6.141 6.163 375,788 -0.01(-0.23%)
May 05, 2014 6.148 6.191 6.105 6.177 611,776 -0.03(-0.46%)
May 02, 2014 6.220 6.277 6.170 6.205 326,863 -0.01(-0.23%)
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.