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 )

19.59 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2013 6.072 6.100 6.038 6.072 319,809 +0.01(+0.23%)
Nov 27, 2013 5.976 6.065 5.927 6.058 502,922 +0.09(+1.50%)
Nov 26, 2013 5.858 5.969 5.831 5.969 896,533 +0.13(+2.24%)
Nov 25, 2013 5.851 5.886 5.824 5.838 316,794 +0.01(+0.12%)
Nov 22, 2013 5.858 5.886 5.803 5.831 423,628 -0.01(-0.24%)
Nov 21, 2013 5.776 5.851 5.734 5.845 416,166 +0.10(+1.68%)
Nov 20, 2013 5.796 5.834 5.714 5.748 376,927 -0.02(-0.36%)
Nov 19, 2013 5.776 5.831 5.748 5.769 323,477 -0.02(-0.36%)
Nov 18, 2013 5.776 5.845 5.755 5.789 310,959 +0.01(+0.12%)
Nov 15, 2013 5.762 5.793 5.721 5.783 343,760 +0.01(+0.12%)
Nov 14, 2013 5.748 5.803 5.741 5.776 237,006 +0.04(+0.72%)
Nov 13, 2013 5.645 5.741 5.624 5.734 401,587 +0.06(+0.97%)
Nov 12, 2013 5.686 5.700 5.652 5.679 339,466 -0.02(-0.36%)
Nov 11, 2013 5.734 5.796 5.688 5.700 275,478 -0.06(-0.96%)
Nov 08, 2013 5.776 5.789 5.652 5.755 442,263 -0.04(-0.71%)
Nov 07, 2013 5.831 5.845 5.776 5.796 441,204 -0.03(-0.47%)
Nov 06, 2013 5.845 5.872 5.803 5.824 300,866 -0.01(-0.12%)
Nov 05, 2013 5.941 5.941 5.810 5.831 502,919 -0.12(-2.08%)
Nov 04, 2013 5.920 5.955 5.858 5.955 515,520 +0.03(+0.58%)
Nov 01, 2013 5.927 5.969 5.838 5.920 755,897 -0.02(-0.35%)
Oct 31, 2013 5.976 5.996 5.907 5.941 487,201 -0.05(-0.81%)
Oct 30, 2013 6.065 6.072 5.982 5.989 480,241 -0.08(-1.36%)
Oct 29, 2013 6.169 6.169 6.038 6.072 466,554 -0.10(-1.56%)
Oct 28, 2013 6.210 6.210 6.127 6.169 400,257 -0.06(-0.89%)
Oct 25, 2013 6.203 6.237 6.134 6.224 390,189 +0.05(+0.78%)
Oct 24, 2013 6.203 6.210 6.148 6.175 334,655 -0.01(-0.11%)
Oct 23, 2013 6.162 6.237 6.155 6.182 609,170 +0.01(+0.11%)
Oct 22, 2013 6.148 6.203 6.107 6.175 515,835 +0.05(+0.79%)
Oct 21, 2013 6.196 6.196 6.107 6.127 401,346 -0.08(-1.33%)
Oct 18, 2013 6.203 6.217 6.120 6.210 1,145,790 +0.05(+0.78%)
Oct 17, 2013 5.824 6.162 5.824 6.162 952,132 +0.30(+5.18%)
Oct 16, 2013 5.817 5.865 5.796 5.858 266,999 +0.06(+0.95%)
Oct 15, 2013 5.831 5.865 5.769 5.803 466,267 -0.06(-0.94%)
Oct 14, 2013 5.858 5.865 5.762 5.858 412,235 -0.02(-0.35%)
Oct 11, 2013 5.727 5.879 5.707 5.879 527,989 +0.12(+2.16%)
Oct 10, 2013 5.638 5.762 5.603 5.755 480,868 +0.17(+3.09%)
Oct 09, 2013 5.603 5.652 5.493 5.583 816,080 -0.02(-0.37%)
Oct 08, 2013 5.617 5.631 5.590 5.603 557,988 +0.00(+0.00%)
Oct 07, 2013 5.603 5.652 5.583 5.603 541,992 -0.03(-0.49%)
Oct 04, 2013 5.576 5.638 5.548 5.631 516,147 +0.08(+1.36%)
Oct 03, 2013 5.624 5.624 5.521 5.555 542,356 -0.10(-1.71%)
Oct 02, 2013 5.659 5.686 5.604 5.652 335,830 -0.03(-0.49%)
Oct 01, 2013 5.700 5.755 5.645 5.679 912,018 -0.01(-0.12%)
Sep 30, 2013 5.652 5.721 5.652 5.686 521,632 -0.02(-0.36%)
Sep 27, 2013 5.686 5.748 5.652 5.707 444,731 -0.01(-0.24%)
Sep 26, 2013 5.714 5.762 5.686 5.721 625,537 +0.03(+0.61%)
Sep 25, 2013 5.686 5.755 5.652 5.686 300,630 -0.01(-0.24%)
Sep 24, 2013 5.721 5.755 5.693 5.700 518,082 -0.04(-0.72%)
Sep 23, 2013 5.721 5.803 5.693 5.741 581,980 +0.01(+0.12%)
Sep 20, 2013 5.783 5.796 5.707 5.734 939,180 -0.02(-0.36%)
Sep 19, 2013 5.817 5.824 5.734 5.755 513,166 -0.03(-0.60%)
Sep 18, 2013 5.617 5.803 5.562 5.789 858,276 +0.18(+3.19%)
Sep 17, 2013 5.603 5.679 5.583 5.610 420,527 -0.01(-0.25%)
Sep 16, 2013 5.693 5.665 5.596 5.624 613,565 +0.03(+0.62%)
Sep 13, 2013 5.541 5.631 5.541 5.590 479,475 +0.03(+0.50%)
Sep 12, 2013 5.617 5.665 5.555 5.562 501,111 -0.07(-1.22%)
Sep 11, 2013 5.529 5.631 5.529 5.631 606,004 +0.08(+1.47%)
Sep 10, 2013 5.665 5.767 5.482 5.550 1,106,388 -0.12(-2.04%)
Sep 09, 2013 5.543 5.665 5.522 5.665 677,471 +0.14(+2.58%)
Sep 06, 2013 5.536 5.577 5.502 5.522 488,941 +0.02(+0.37%)
Sep 05, 2013 5.502 5.522 5.441 5.502 705,178 +0.01(+0.12%)
Sep 04, 2013 5.488 5.512 5.475 5.495 507,534 +0.00(+0.00%)
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.