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 )

19.70 +0.35 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 6.444 6.444 6.381 6.412 755,129 -0.03(-0.49%)
Oct 29, 2015 6.420 6.444 6.408 6.444 734,367 +0.00(+0.00%)
Oct 28, 2015 6.357 6.468 6.318 6.444 1,106,412 +0.06(+0.99%)
Oct 27, 2015 6.428 6.444 6.341 6.381 695,491 -0.06(-0.86%)
Oct 26, 2015 6.420 6.460 6.412 6.436 833,985 +0.00(+0.00%)
Oct 23, 2015 6.412 6.460 6.349 6.436 879,973 +0.03(+0.49%)
Oct 22, 2015 6.389 6.420 6.365 6.405 554,146 +0.04(+0.62%)
Oct 21, 2015 6.381 6.428 6.357 6.365 519,655 +0.00(+0.00%)
Oct 20, 2015 6.310 6.397 6.302 6.365 646,884 +0.02(+0.37%)
Oct 19, 2015 6.262 6.345 6.239 6.341 973,819 +0.08(+1.26%)
Oct 16, 2015 6.286 6.318 6.247 6.262 1,225,738 -0.02(-0.25%)
Oct 15, 2015 6.207 6.278 6.199 6.278 643,080 +0.06(+1.02%)
Oct 14, 2015 6.254 6.294 6.203 6.215 457,409 -0.03(-0.51%)
Oct 13, 2015 6.183 6.302 6.183 6.247 747,021 +0.02(+0.25%)
Oct 12, 2015 6.176 6.306 6.176 6.231 785,301 +0.02(+0.38%)
Oct 09, 2015 6.160 6.223 6.104 6.207 721,675 +0.09(+1.42%)
Oct 08, 2015 6.136 6.215 6.112 6.120 920,586 -0.04(-0.64%)
Oct 07, 2015 6.089 6.239 6.089 6.160 1,359,371 +0.08(+1.30%)
Oct 06, 2015 6.104 6.168 6.057 6.081 948,479 -0.02(-0.39%)
Oct 05, 2015 6.033 6.136 5.995 6.104 695,674 +0.10(+1.71%)
Oct 02, 2015 6.073 6.104 5.962 6.002 751,560 -0.11(-1.81%)
Oct 01, 2015 6.152 6.152 5.828 6.112 2,189,018 +0.00(+0.00%)
Sep 30, 2015 6.262 6.302 6.065 6.112 1,752,186 -0.09(-1.53%)
Sep 29, 2015 6.081 6.231 6.065 6.207 1,110,998 +0.13(+2.21%)
Sep 28, 2015 5.946 6.089 5.943 6.073 1,441,152 +0.13(+2.26%)
Sep 25, 2015 6.010 6.025 5.939 5.939 1,072,392 -0.05(-0.79%)
Sep 24, 2015 5.954 6.014 5.939 5.986 887,928 +0.00(+0.00%)
Sep 23, 2015 5.978 6.002 5.907 5.986 716,478 +0.05(+0.80%)
Sep 22, 2015 6.033 6.065 5.899 5.939 1,222,134 -0.13(-2.08%)
Sep 21, 2015 5.923 6.097 5.899 6.065 962,859 +0.17(+2.81%)
Sep 18, 2015 5.765 5.978 5.694 5.899 1,482,111 +0.09(+1.49%)
Sep 17, 2015 5.646 5.860 5.646 5.812 981,416 +0.18(+3.23%)
Sep 16, 2015 5.528 5.642 5.496 5.631 817,788 +0.09(+1.57%)
Sep 15, 2015 5.433 5.560 5.433 5.544 868,555 +0.09(+1.74%)
Sep 14, 2015 5.338 5.473 5.311 5.449 641,201 +0.11(+2.07%)
Sep 11, 2015 5.252 5.362 5.157 5.338 1,386,150 +0.18(+3.52%)
Sep 10, 2015 5.048 5.265 5.048 5.157 867,618 +0.06(+1.22%)
Sep 09, 2015 5.157 5.192 5.095 5.095 705,919 -0.01(-0.15%)
Sep 08, 2015 5.064 5.134 5.064 5.103 490,682 +0.06(+1.23%)
Sep 04, 2015 5.110 5.041 5.041 5.041 571,878 -0.12(-2.25%)
Sep 03, 2015 5.172 5.211 5.134 5.157 486,425 +0.00(+0.00%)
Sep 02, 2015 5.134 5.172 5.095 5.157 636,821 +0.07(+1.37%)
Sep 01, 2015 5.079 5.157 5.041 5.087 802,856 -0.09(-1.79%)
Aug 31, 2015 5.234 5.250 5.157 5.180 595,656 -0.09(-1.62%)
Aug 28, 2015 5.226 5.288 5.195 5.265 549,898 +0.02(+0.30%)
Aug 27, 2015 5.296 5.304 5.149 5.250 476,460 +0.02(+0.44%)
Aug 26, 2015 5.226 5.242 5.118 5.226 691,479 +0.06(+1.20%)
Aug 25, 2015 5.405 5.405 5.149 5.165 869,985 -0.09(-1.77%)
Aug 24, 2015 5.358 5.443 5.238 5.257 1,542,075 -0.22(-3.96%)
Aug 21, 2015 5.505 5.544 5.466 5.474 653,394 -0.12(-2.08%)
Aug 20, 2015 5.606 5.645 5.583 5.590 336,513 -0.04(-0.69%)
Aug 19, 2015 5.590 5.656 5.575 5.629 233,085 -0.02(-0.41%)
Aug 18, 2015 5.621 5.691 5.590 5.652 429,197 +0.01(+0.14%)
Aug 17, 2015 5.590 5.652 5.590 5.645 317,055 +0.02(+0.41%)
Aug 14, 2015 5.575 5.621 5.559 5.621 280,318 +0.04(+0.69%)
Aug 13, 2015 5.536 5.621 5.459 5.583 512,744 +0.06(+1.12%)
Aug 12, 2015 5.536 5.567 5.505 5.521 540,499 -0.01(-0.14%)
Aug 11, 2015 5.412 5.528 5.412 5.528 415,106 +0.09(+1.71%)
Aug 10, 2015 5.544 5.606 5.420 5.436 594,650 -0.11(-1.96%)
Aug 07, 2015 5.474 5.583 5.459 5.544 468,256 +0.01(+0.14%)
Aug 06, 2015 5.521 5.552 5.420 5.536 463,790 +0.03(+0.56%)
Aug 05, 2015 5.528 5.621 5.482 5.505 625,387 -0.02(-0.42%)
Aug 04, 2015 5.536 5.606 5.521 5.528 358,449 -0.02(-0.42%)
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.