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 (%)
Jun 29, 2018 5.268 5.305 5.128 5.165 682,065 -0.15(-2.81%)
Jun 28, 2018 5.389 5.417 4.913 5.314 715,776 -0.15(-2.74%)
Jun 27, 2018 5.539 5.548 5.417 5.464 325,072 -0.06(-1.02%)
Jun 26, 2018 5.520 5.585 5.491 5.520 482,404 +0.00(+0.00%)
Jun 25, 2018 5.539 5.557 5.492 5.520 548,369 -0.03(-0.51%)
Jun 22, 2018 5.557 5.595 5.492 5.548 956,744 +0.00(+0.00%)
Jun 21, 2018 5.520 5.557 5.483 5.548 355,234 +0.02(+0.34%)
Jun 20, 2018 5.408 5.529 5.408 5.529 586,629 +0.12(+2.25%)
Jun 19, 2018 5.408 5.455 5.380 5.408 562,519 +0.00(+0.00%)
Jun 18, 2018 5.333 5.417 5.333 5.408 350,275 +0.07(+1.40%)
Jun 15, 2018 5.380 5.277 5.333 923,774 +0.06(+1.06%)
Jun 14, 2018 5.249 5.277 5.221 5.277 373,922 +0.04(+0.71%)
Jun 13, 2018 5.249 5.277 5.157 5.240 653,070 -0.01(-0.18%)
Jun 12, 2018 5.350 5.369 5.240 5.249 450,084 -0.10(-1.90%)
Jun 11, 2018 5.323 5.369 5.286 5.350 417,012 +0.01(+0.17%)
Jun 08, 2018 5.267 5.360 5.258 5.341 482,765 +0.06(+1.22%)
Jun 07, 2018 5.212 5.295 5.203 5.277 331,766 +0.06(+1.24%)
Jun 06, 2018 5.166 5.212 367,843 +0.01(+0.18%)
Jun 05, 2018 5.157 5.221 5.138 5.203 678,298 +0.05(+0.89%)
Jun 04, 2018 5.101 5.166 5.064 5.157 388,394 +0.07(+1.45%)
Jun 01, 2018 5.129 5.141 5.037 5.083 349,352 -0.06(-1.08%)
May 31, 2018 4.972 5.143 4.972 5.138 801,282 +0.17(+3.34%)
May 30, 2018 4.945 5.074 4.926 4.972 588,423 +0.03(+0.56%)
May 29, 2018 4.908 4.972 4.885 4.945 372,239 +0.02(+0.37%)
May 25, 2018 4.926 4.926 4.926 0 +0.05(+0.95%)
May 24, 2018 4.871 4.908 4.852 4.880 290,627 +0.01(+0.19%)
May 23, 2018 4.779 4.894 4.779 4.871 285,454 +0.10(+2.13%)
May 22, 2018 4.769 4.843 4.769 4.769 379,799 -0.01(-0.19%)
May 21, 2018 4.732 4.815 4.723 4.779 293,911 +0.04(+0.78%)
May 18, 2018 4.760 4.760 4.714 4.742 300,582 +0.01(+0.20%)
May 17, 2018 4.760 4.797 4.728 4.732 326,588 -0.01(-0.19%)
May 16, 2018 4.760 4.802 4.732 4.742 349,442 +0.00(+0.00%)
May 15, 2018 4.760 4.779 4.732 4.742 454,366 -0.04(-0.77%)
May 14, 2018 4.926 4.954 4.769 4.779 329,180 -0.15(-3.00%)
May 11, 2018 4.981 5.009 4.917 4.926 319,877 -0.05(-0.93%)
May 10, 2018 5.009 5.055 4.954 4.972 337,376 -0.03(-0.55%)
May 09, 2018 4.963 5.037 4.963 5.000 426,832 +0.04(+0.74%)
May 08, 2018 5.009 5.064 4.945 4.963 666,117 -0.06(-1.28%)
May 07, 2018 5.018 5.051 4.991 5.028 228,063 +0.02(+0.37%)
May 04, 2018 4.926 5.028 4.926 5.009 307,033 +0.07(+1.50%)
May 03, 2018 4.926 4.981 4.898 4.935 255,939 +0.01(+0.19%)
May 02, 2018 4.917 4.963 4.862 4.926 321,745 -0.01(-0.19%)
May 01, 2018 4.935 4.963 4.852 4.935 381,817 +0.02(+0.38%)
Apr 30, 2018 4.981 4.981 4.898 4.917 355,631 -0.06(-1.11%)
Apr 27, 2018 4.871 5.009 4.871 4.972 283,982 +0.09(+1.89%)
Apr 26, 2018 4.843 4.908 4.834 4.880 293,222 +0.05(+0.95%)
Apr 25, 2018 4.806 4.862 4.760 4.834 290,361 +0.01(+0.19%)
Apr 24, 2018 4.788 4.834 4.760 4.825 323,202 +0.05(+0.97%)
Apr 23, 2018 4.843 4.857 4.760 4.779 250,479 -0.06(-1.15%)
Apr 20, 2018 4.871 4.889 4.815 4.834 428,227 -0.06(-1.13%)
Apr 19, 2018 4.954 4.981 4.852 4.889 456,609 -0.07(-1.49%)
Apr 18, 2018 5.009 5.037 4.945 4.963 306,589 -0.04(-0.74%)
Apr 17, 2018 4.972 5.028 4.917 5.000 345,298 +0.05(+0.93%)
Apr 16, 2018 4.908 5.000 4.889 4.954 368,359 +0.06(+1.32%)
Apr 13, 2018 4.852 4.922 4.834 4.889 359,165 +0.05(+0.95%)
Apr 12, 2018 4.963 4.963 4.834 4.843 465,193 -0.10(-2.05%)
Apr 11, 2018 4.926 5.018 4.926 4.945 569,108 +0.03(+0.56%)
Apr 10, 2018 4.935 4.963 4.898 4.917 627,253 -0.01(-0.19%)
Apr 09, 2018 4.926 4.963 4.880 4.926 587,771 +0.02(+0.38%)
Apr 06, 2018 4.917 4.972 4.880 4.908 491,429 -0.02(-0.37%)
Apr 05, 2018 4.945 4.945 4.889 4.926 404,573 -0.03(-0.56%)
Apr 04, 2018 4.815 4.991 4.815 4.954 668,171 +0.13(+2.68%)
Apr 03, 2018 4.751 4.834 4.714 4.825 854,562 +0.06(+1.36%)
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.