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 )

19.76 +0.03 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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 (%)
Nov 30, 2016 5.508 5.508 5.329 5.355 1,019,921 -0.15(-2.78%)
Nov 29, 2016 5.627 5.729 5.474 5.508 751,567 -0.14(-2.56%)
Nov 28, 2016 5.636 5.709 5.636 5.653 535,972 -0.01(-0.15%)
Nov 25, 2016 5.542 5.704 5.542 5.661 368,348 +0.08(+1.37%)
Nov 23, 2016 5.585 5.585 5.585 0 -0.14(-2.53%)
Nov 22, 2016 5.670 5.729 5.610 5.729 863,747 +0.10(+1.82%)
Nov 21, 2016 5.772 5.772 5.576 5.627 681,703 -0.06(-1.05%)
Nov 18, 2016 5.516 5.704 5.499 5.687 750,006 +0.17(+3.09%)
Nov 17, 2016 5.550 5.627 5.516 5.516 322,927 -0.03(-0.46%)
Nov 16, 2016 5.440 5.559 5.440 5.542 409,061 +0.05(+0.93%)
Nov 15, 2016 5.695 5.721 5.440 5.491 578,204 -0.24(-4.16%)
Nov 14, 2016 5.525 5.763 5.482 5.729 1,063,502 +0.24(+4.34%)
Nov 11, 2016 5.253 5.550 5.253 5.491 1,435,886 +0.23(+4.37%)
Nov 10, 2016 5.218 5.312 5.091 5.261 845,306 +0.03(+0.49%)
Nov 09, 2016 4.972 5.235 4.963 5.235 674,369 +0.06(+1.15%)
Nov 08, 2016 5.159 5.189 5.081 5.176 382,752 +0.02(+0.33%)
Nov 07, 2016 5.108 5.167 5.057 5.159 396,711 +0.12(+2.36%)
Nov 04, 2016 4.929 5.065 4.929 5.040 435,732 +0.09(+1.89%)
Nov 03, 2016 4.938 5.006 4.921 4.946 487,902 -0.02(-0.34%)
Nov 02, 2016 4.997 5.048 4.963 4.963 589,919 -0.04(-0.85%)
Nov 01, 2016 5.142 5.159 4.976 5.006 558,620 -0.16(-3.13%)
Oct 31, 2016 5.150 5.184 5.099 5.167 483,497 +0.09(+1.85%)
Oct 28, 2016 5.116 5.159 5.048 5.074 623,358 -0.02(-0.33%)
Oct 27, 2016 5.227 5.235 5.037 5.091 507,041 -0.13(-2.45%)
Oct 26, 2016 5.235 5.261 5.201 5.218 524,791 -0.04(-0.81%)
Oct 25, 2016 5.218 5.287 5.201 5.261 439,866 +0.01(+0.16%)
Oct 24, 2016 5.244 5.304 5.176 5.253 703,448 +0.03(+0.65%)
Oct 21, 2016 5.261 5.323 5.193 5.218 520,780 -0.13(-2.39%)
Oct 20, 2016 5.218 5.355 5.176 5.346 1,296,125 +0.13(+2.45%)
Oct 19, 2016 5.099 5.227 5.082 5.218 756,122 +0.10(+2.00%)
Oct 18, 2016 5.108 5.159 5.065 5.116 403,027 +0.03(+0.50%)
Oct 17, 2016 5.040 5.108 5.040 5.091 320,732 +0.05(+1.01%)
Oct 14, 2016 5.048 5.082 4.997 5.040 411,315 -0.03(-0.50%)
Oct 13, 2016 4.929 5.108 4.929 5.065 967,334 +0.18(+3.66%)
Oct 12, 2016 4.835 4.926 4.818 4.886 811,753 +0.06(+1.23%)
Oct 11, 2016 4.912 4.929 4.767 4.827 1,519,898 -0.10(-2.07%)
Oct 10, 2016 4.861 4.980 4.861 4.929 528,223 +0.07(+1.40%)
Oct 07, 2016 4.997 5.044 4.857 4.861 858,481 -0.04(-0.87%)
Oct 06, 2016 4.912 4.980 4.844 4.903 718,331 -0.03(-0.52%)
Oct 05, 2016 5.065 5.091 4.903 4.929 776,934 -0.10(-2.03%)
Oct 04, 2016 5.150 5.150 4.980 5.031 719,300 -0.14(-2.64%)
Oct 03, 2016 5.065 5.184 5.023 5.167 1,149,304 +0.10(+2.02%)
Sep 30, 2016 5.150 5.159 5.023 5.065 945,250 -0.03(-0.67%)
Sep 29, 2016 5.261 5.314 5.099 5.099 982,695 -0.25(-4.62%)
Sep 28, 2016 5.235 5.380 5.235 5.346 631,612 +0.11(+2.11%)
Sep 27, 2016 5.329 5.337 5.218 5.235 461,843 -0.07(-1.28%)
Sep 26, 2016 5.253 5.321 5.227 5.304 666,947 +0.08(+1.47%)
Sep 23, 2016 5.218 5.244 5.133 5.227 391,250 +0.00(+0.00%)
Sep 22, 2016 5.108 5.235 5.108 5.227 792,053 +0.15(+3.02%)
Sep 21, 2016 4.946 5.074 4.895 5.074 714,458 +0.17(+3.47%)
Sep 20, 2016 4.989 4.989 4.835 4.903 867,753 +0.00(+0.00%)
Sep 19, 2016 5.023 5.023 4.869 4.903 716,344 -0.05(-1.03%)
Sep 16, 2016 5.014 5.014 4.903 4.955 1,082,819 -0.05(-1.02%)
Sep 15, 2016 4.878 5.006 4.827 5.006 1,150,494 +0.09(+1.73%)
Sep 14, 2016 5.040 5.040 4.818 4.921 1,404,896 +0.03(+0.70%)
Sep 13, 2016 5.023 5.052 4.855 4.886 1,786,710 -0.11(-2.21%)
Sep 12, 2016 5.039 5.064 4.872 4.997 1,361,896 -0.04(-0.83%)
Sep 09, 2016 5.538 5.580 5.005 5.039 2,191,206 -0.47(-8.47%)
Sep 08, 2016 5.530 5.547 5.489 5.505 467,588 -0.03(-0.60%)
Sep 07, 2016 5.530 5.555 5.480 5.538 564,461 +0.02(+0.30%)
Sep 06, 2016 5.505 5.580 5.480 5.522 664,434 +0.02(+0.30%)
Sep 02, 2016 5.430 5.505 5.505 5.505 468,269 +0.07(+1.38%)
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.