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 (%)
Aug 30, 2013 5.577 5.631 5.509 5.529 542,322 -0.06(-1.09%)
Aug 29, 2013 5.556 5.590 5.516 5.590 413,251 +0.05(+0.86%)
Aug 28, 2013 5.597 5.624 5.522 5.543 399,319 -0.04(-0.73%)
Aug 27, 2013 5.536 5.624 5.536 5.583 587,385 +0.01(+0.12%)
Aug 26, 2013 5.604 5.631 5.550 5.577 384,841 -0.04(-0.72%)
Aug 23, 2013 5.516 5.617 5.488 5.617 345,886 +0.10(+1.85%)
Aug 22, 2013 5.604 5.604 5.502 5.516 536,818 -0.09(-1.57%)
Aug 21, 2013 5.556 5.624 5.520 5.604 555,797 +0.02(+0.36%)
Aug 20, 2013 5.461 5.583 5.461 5.583 647,157 +0.12(+2.24%)
Aug 19, 2013 5.577 5.577 5.461 5.461 672,400 -0.10(-1.83%)
Aug 16, 2013 5.645 5.665 5.563 5.563 783,303 -0.09(-1.56%)
Aug 15, 2013 5.726 5.733 5.651 5.651 604,751 -0.12(-2.12%)
Aug 14, 2013 5.767 5.794 5.706 5.773 782,390 +0.01(+0.24%)
Aug 13, 2013 5.868 5.881 5.753 5.760 575,377 -0.09(-1.51%)
Aug 12, 2013 5.855 5.892 5.834 5.848 364,221 -0.03(-0.46%)
Aug 09, 2013 5.841 5.909 5.841 5.875 336,288 +0.04(+0.70%)
Aug 08, 2013 5.909 5.916 5.834 5.834 305,608 -0.02(-0.35%)
Aug 07, 2013 5.862 5.875 5.834 5.855 319,612 +0.00(+0.00%)
Aug 06, 2013 5.868 5.882 5.834 5.855 454,573 -0.01(-0.12%)
Aug 05, 2013 5.875 5.891 5.834 5.862 565,938 -0.01(-0.12%)
Aug 02, 2013 5.868 5.929 5.841 5.868 611,622 -0.01(-0.12%)
Aug 01, 2013 5.889 5.904 5.848 5.875 854,547 +0.01(+0.23%)
Jul 31, 2013 5.970 5.991 5.821 5.862 907,578 -0.12(-1.93%)
Jul 30, 2013 6.079 6.079 5.943 5.977 844,867 -0.05(-0.90%)
Jul 29, 2013 6.126 6.153 6.031 6.031 747,318 -0.12(-1.98%)
Jul 26, 2013 6.126 6.167 6.092 6.153 466,869 -0.02(-0.33%)
Jul 25, 2013 6.092 6.180 6.065 6.174 537,555 +0.06(+1.00%)
Jul 24, 2013 6.269 6.275 6.106 6.113 532,377 -0.14(-2.28%)
Jul 23, 2013 6.269 6.289 6.221 6.255 528,743 -0.01(-0.22%)
Jul 22, 2013 6.228 6.292 6.214 6.269 585,735 +0.01(+0.11%)
Jul 19, 2013 6.248 6.282 6.235 6.262 363,632 -0.02(-0.32%)
Jul 18, 2013 6.323 6.340 6.269 6.282 601,271 -0.07(-1.17%)
Jul 17, 2013 6.309 6.357 6.214 6.357 960,168 +0.22(+3.54%)
Jul 16, 2013 6.119 6.160 6.079 6.140 653,841 +0.01(+0.11%)
Jul 15, 2013 6.092 6.147 6.058 6.133 588,253 +0.03(+0.56%)
Jul 12, 2013 6.167 6.167 6.072 6.099 625,914 -0.03(-0.55%)
Jul 11, 2013 6.126 6.221 6.106 6.133 1,090,171 +0.04(+0.67%)
Jul 10, 2013 5.936 6.092 5.909 6.092 1,059,172 +0.16(+2.75%)
Jul 09, 2013 5.902 5.957 5.889 5.929 823,205 +0.03(+0.58%)
Jul 08, 2013 5.862 5.923 5.834 5.896 879,105 +0.03(+0.58%)
Jul 05, 2013 5.963 5.963 5.739 5.862 1,171,194 -0.03(-0.46%)
Jul 03, 2013 5.896 5.936 5.824 5.889 437,783 +0.01(+0.23%)
Jul 02, 2013 5.767 5.902 5.706 5.875 829,552 +0.13(+2.24%)
Jul 01, 2013 5.855 5.923 5.726 5.746 1,062,128 -0.09(-1.51%)
Jun 28, 2013 5.821 5.889 5.787 5.834 1,407,244 +0.01(+0.12%)
Jun 27, 2013 5.706 5.828 5.651 5.828 671,347 +0.16(+2.75%)
Jun 26, 2013 5.645 5.699 5.624 5.672 651,431 +0.07(+1.21%)
Jun 25, 2013 5.563 5.617 5.503 5.604 657,068 +0.09(+1.72%)
Jun 24, 2013 5.536 5.645 5.461 5.509 951,440 -0.05(-0.98%)
Jun 21, 2013 5.509 5.583 5.461 5.563 1,258,922 +0.07(+1.36%)
Jun 20, 2013 5.604 5.617 5.475 5.488 850,924 -0.17(-3.00%)
Jun 19, 2013 5.841 5.841 5.638 5.658 722,904 -0.17(-2.91%)
Jun 18, 2013 5.780 5.862 5.699 5.828 627,069 +0.07(+1.30%)
Jun 17, 2013 5.753 5.794 5.706 5.753 678,397 +0.04(+0.71%)
Jun 14, 2013 5.712 5.767 5.668 5.712 751,105 +0.00(+0.00%)
Jun 13, 2013 5.665 5.726 5.631 5.712 1,031,244 +0.06(+1.08%)
Jun 12, 2013 5.801 5.834 5.651 5.651 926,494 -0.18(-3.14%)
Jun 11, 2013 5.943 5.997 5.834 5.834 822,163 -0.12(-1.94%)
Jun 10, 2013 5.997 5.997 5.902 5.950 501,739 -0.01(-0.23%)
Jun 07, 2013 6.079 6.079 5.896 5.963 963,717 -0.07(-1.24%)
Jun 06, 2013 5.977 6.038 5.882 6.038 883,159 +0.07(+1.14%)
Jun 05, 2013 6.058 6.092 5.963 5.970 836,790 -0.09(-1.46%)
Jun 04, 2013 6.228 6.255 6.052 6.058 1,013,290 -0.14(-2.30%)
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.