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 )

19.51 +0.04 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2015 5.630 5.590 5.590 5.590 809,059 -0.06(-1.14%)
Dec 30, 2015 5.646 5.686 5.638 5.654 643,237 -0.02(-0.28%)
Dec 29, 2015 5.599 5.686 5.591 5.670 681,641 +0.07(+1.27%)
Dec 28, 2015 5.544 5.615 5.496 5.599 661,940 +0.06(+1.00%)
Dec 24, 2015 5.528 5.544 5.544 5.544 317,333 +0.03(+0.57%)
Dec 23, 2015 5.544 5.567 5.457 5.512 926,006 +0.00(+0.00%)
Dec 22, 2015 5.417 5.560 5.409 5.512 1,260,158 +0.09(+1.60%)
Dec 21, 2015 5.686 5.686 5.402 5.425 1,580,465 -0.26(-4.58%)
Dec 18, 2015 5.765 5.781 5.607 5.686 2,794,319 -0.19(-3.23%)
Dec 17, 2015 5.946 5.946 5.789 5.875 622,605 -0.05(-0.80%)
Dec 16, 2015 5.749 5.950 5.717 5.923 987,438 +0.21(+3.59%)
Dec 15, 2015 5.694 5.733 5.631 5.717 828,908 +0.02(+0.42%)
Dec 14, 2015 5.670 5.717 5.571 5.694 940,512 +0.01(+0.14%)
Dec 11, 2015 5.749 5.899 5.670 5.686 964,887 -0.26(-4.38%)
Dec 10, 2015 6.081 6.089 5.939 5.946 715,725 -0.09(-1.57%)
Dec 09, 2015 6.057 6.081 5.986 6.041 644,972 -0.04(-0.65%)
Dec 08, 2015 6.136 6.215 6.057 6.081 744,018 -0.11(-1.79%)
Dec 07, 2015 6.215 6.247 6.152 6.191 580,947 -0.03(-0.51%)
Dec 04, 2015 6.168 6.294 6.168 6.223 413,227 +0.05(+0.77%)
Dec 03, 2015 6.302 6.310 6.152 6.176 939,023 -0.06(-1.01%)
Dec 02, 2015 6.405 6.405 6.231 6.239 808,585 -0.19(-2.95%)
Dec 01, 2015 6.460 6.506 6.381 6.428 472,361 -0.02(-0.37%)
Nov 30, 2015 6.444 6.507 6.397 6.452 877,988 +0.02(+0.37%)
Nov 27, 2015 6.286 6.428 6.286 6.428 345,878 +0.10(+1.62%)
Nov 25, 2015 6.278 6.326 6.326 6.326 353,676 +0.04(+0.63%)
Nov 24, 2015 6.310 6.341 6.247 6.286 670,932 -0.06(-1.00%)
Nov 23, 2015 6.373 6.412 6.310 6.349 512,118 -0.03(-0.50%)
Nov 20, 2015 6.310 6.405 6.302 6.381 448,674 +0.11(+1.76%)
Nov 19, 2015 6.231 6.302 6.191 6.270 414,852 +0.04(+0.63%)
Nov 18, 2015 6.191 6.239 6.120 6.231 669,651 +0.02(+0.38%)
Nov 17, 2015 6.247 6.270 6.191 6.207 342,884 +0.00(+0.00%)
Nov 16, 2015 6.176 6.247 6.160 6.207 551,253 +0.01(+0.13%)
Nov 13, 2015 6.262 6.326 6.199 6.199 434,887 -0.08(-1.26%)
Nov 12, 2015 6.357 6.420 6.262 6.278 392,855 -0.09(-1.49%)
Nov 11, 2015 6.341 6.405 6.318 6.373 434,999 +0.03(+0.50%)
Nov 10, 2015 6.223 6.365 6.223 6.341 735,085 +0.10(+1.65%)
Nov 09, 2015 6.357 6.365 6.183 6.239 914,729 -0.13(-2.11%)
Nov 06, 2015 6.555 6.555 6.341 6.373 582,852 -0.25(-3.81%)
Nov 05, 2015 6.523 6.626 6.483 6.626 599,442 +0.10(+1.57%)
Nov 04, 2015 6.515 6.570 6.491 6.523 630,311 -0.01(-0.12%)
Nov 03, 2015 6.499 6.570 6.464 6.531 757,595 +0.00(+0.00%)
Nov 02, 2015 6.389 6.531 6.341 6.531 1,082,923 +0.12(+1.85%)
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%)
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.