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 )

20.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
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%)
May 01, 2013 6.602 6.650 6.506 6.520 897,316 -0.11(-1.64%)
Apr 30, 2013 6.650 6.677 6.602 6.629 1,533,331 -0.04(-0.61%)
Apr 29, 2013 6.650 6.704 6.622 6.670 439,662 +0.01(+0.20%)
Apr 26, 2013 6.615 6.694 6.650 6.656 478,430 +0.01(+0.10%)
Apr 25, 2013 6.663 6.711 6.616 6.650 405,555 +0.01(+0.21%)
Apr 24, 2013 6.636 6.643 6.595 6.636 389,164 +0.02(+0.31%)
Apr 23, 2013 6.602 6.643 6.500 6.615 539,295 +0.03(+0.52%)
Apr 22, 2013 6.561 6.602 6.486 6.581 367,714 +0.00(+0.00%)
Apr 19, 2013 6.506 6.581 6.493 6.581 303,423 +0.07(+1.15%)
Apr 18, 2013 6.500 6.541 6.475 6.506 463,101 +0.00(+0.00%)
Apr 17, 2013 6.588 6.595 6.445 6.506 585,400 -0.14(-2.05%)
Apr 16, 2013 6.554 6.663 6.520 6.643 570,691 +0.11(+1.67%)
Apr 15, 2013 6.711 6.738 6.519 6.534 650,840 -0.22(-3.33%)
Apr 12, 2013 6.650 6.759 6.650 6.759 1,053,939 +0.10(+1.54%)
Apr 11, 2013 6.656 6.759 6.643 6.656 932,745 -0.01(-0.20%)
Apr 10, 2013 6.602 6.684 6.575 6.670 647,365 +0.08(+1.24%)
Apr 09, 2013 6.554 6.602 6.513 6.588 695,107 +0.03(+0.42%)
Apr 08, 2013 6.554 6.588 6.500 6.561 661,470 +0.00(+0.00%)
Apr 05, 2013 6.418 6.595 6.411 6.561 1,009,869 +0.06(+0.94%)
Apr 04, 2013 6.411 6.527 6.391 6.500 949,304 +0.11(+1.71%)
Apr 03, 2013 6.370 6.425 6.357 6.391 746,373 +0.00(+0.00%)
Apr 02, 2013 6.472 6.506 6.302 6.391 5,227,944 -0.22(-3.30%)
Apr 01, 2013 6.704 6.765 6.595 6.609 576,677 -0.12(-1.72%)
Mar 28, 2013 6.765 6.786 6.724 6.724 373,653 -0.03(-0.40%)
Mar 27, 2013 6.799 6.799 6.690 6.752 431,267 -0.06(-0.90%)
Mar 26, 2013 6.697 6.827 6.684 6.813 721,063 +0.16(+2.35%)
Mar 25, 2013 6.622 6.704 6.622 6.656 304,958 +0.02(+0.31%)
Mar 22, 2013 6.541 6.650 6.520 6.636 621,629 +0.12(+1.78%)
Mar 21, 2013 6.445 6.541 6.445 6.520 687,652 +0.05(+0.84%)
Mar 20, 2013 6.506 6.520 6.445 6.466 293,847 -0.03(-0.52%)
Mar 19, 2013 6.472 6.520 6.425 6.500 345,679 +0.03(+0.42%)
Mar 18, 2013 6.500 6.554 6.452 6.472 352,237 -0.10(-1.45%)
Mar 15, 2013 6.527 6.581 6.513 6.568 741,036 +0.01(+0.10%)
Mar 14, 2013 6.615 6.615 6.534 6.561 331,534 -0.05(-0.82%)
Mar 13, 2013 6.609 6.656 6.547 6.615 344,616 -0.01(-0.10%)
Mar 12, 2013 6.541 6.629 6.520 6.622 487,294 +0.05(+0.73%)
Mar 11, 2013 6.602 6.663 6.547 6.575 429,079 -0.07(-1.03%)
Mar 08, 2013 6.707 6.711 6.622 6.643 365,413 -0.05(-0.81%)
Mar 07, 2013 6.609 6.711 6.609 6.697 464,201 +0.08(+1.24%)
Mar 06, 2013 6.615 6.622 6.581 6.615 427,313 -0.01(-0.10%)
Mar 05, 2013 6.609 6.636 6.588 6.622 592,780 +0.01(+0.21%)
Mar 04, 2013 6.575 6.609 6.575 6.609 319,043 +0.03(+0.52%)
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.