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 )

20.17 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Jan 30, 2015 6.254 6.299 6.135 6.157 723,039 -0.13(-2.14%)
Jan 29, 2015 6.284 6.314 6.224 6.292 681,038 +0.01(+0.12%)
Jan 28, 2015 6.411 6.455 6.284 6.284 739,254 -0.11(-1.75%)
Jan 27, 2015 6.366 6.478 6.359 6.396 685,754 -0.02(-0.35%)
Jan 26, 2015 6.314 6.418 6.269 6.418 824,612 +0.08(+1.30%)
Jan 23, 2015 6.381 6.381 6.277 6.336 790,982 -0.04(-0.59%)
Jan 22, 2015 6.321 6.374 6.269 6.374 1,150,912 +0.09(+1.43%)
Jan 21, 2015 6.306 6.344 6.262 6.284 719,683 -0.02(-0.36%)
Jan 20, 2015 6.381 6.418 6.284 6.306 681,427 -0.09(-1.40%)
Jan 16, 2015 6.314 6.396 6.284 6.396 1,153,300 +0.06(+0.94%)
Jan 15, 2015 6.344 6.426 6.299 6.336 879,081 -0.02(-0.35%)
Jan 14, 2015 6.359 6.381 6.299 6.359 754,106 -0.05(-0.82%)
Jan 13, 2015 6.456 6.523 6.329 6.411 1,073,188 +0.00(+0.00%)
Jan 12, 2015 6.269 6.411 6.269 6.411 819,295 +0.10(+1.54%)
Jan 09, 2015 6.284 6.325 6.247 6.314 534,171 +0.03(+0.48%)
Jan 08, 2015 6.247 6.321 6.209 6.284 1,290,358 +0.08(+1.32%)
Jan 07, 2015 6.135 6.209 6.098 6.202 904,607 +0.10(+1.71%)
Jan 06, 2015 6.165 6.165 6.083 6.098 921,408 -0.05(-0.85%)
Jan 05, 2015 6.135 6.217 6.105 6.150 1,192,773 +0.00(+0.00%)
Jan 02, 2015 6.098 6.195 6.083 6.150 695,272 +0.05(+0.86%)
Dec 31, 2014 6.180 6.098 6.098 6.098 647,567 -0.10(-1.57%)
Dec 30, 2014 6.217 6.232 6.135 6.195 720,666 -0.07(-1.19%)
Dec 29, 2014 6.196 6.284 6.188 6.269 596,949 +0.05(+0.83%)
Dec 26, 2014 6.203 6.232 6.174 6.218 338,011 +0.00(+0.00%)
Dec 24, 2014 6.262 6.218 6.218 6.218 526,153 -0.08(-1.28%)
Dec 23, 2014 6.321 6.328 6.269 6.299 521,048 +0.00(+0.00%)
Dec 22, 2014 6.181 6.299 6.181 6.299 574,221 +0.12(+1.90%)
Dec 19, 2014 6.188 6.232 6.174 6.181 1,186,233 -0.01(-0.24%)
Dec 18, 2014 6.181 6.210 6.137 6.196 748,143 +0.04(+0.72%)
Dec 17, 2014 6.100 6.159 6.056 6.152 1,148,695 +0.07(+1.21%)
Dec 16, 2014 6.012 6.130 5.997 6.078 988,547 +0.06(+0.98%)
Dec 15, 2014 6.107 6.107 5.990 6.019 726,181 -0.04(-0.73%)
Dec 12, 2014 6.012 6.100 6.012 6.063 883,463 +0.00(+0.00%)
Dec 11, 2014 6.085 6.122 5.975 6.063 596,515 -0.03(-0.48%)
Dec 10, 2014 6.071 6.137 6.056 6.093 545,804 -0.01(-0.12%)
Dec 09, 2014 6.005 6.107 5.983 6.100 545,231 +0.07(+1.22%)
Dec 08, 2014 5.975 6.063 5.975 6.027 553,285 +0.02(+0.37%)
Dec 05, 2014 6.085 6.093 5.957 6.005 916,352 -0.10(-1.57%)
Dec 04, 2014 6.107 6.144 6.071 6.100 374,469 -0.02(-0.36%)
Dec 03, 2014 6.115 6.137 6.034 6.122 520,722 +0.03(+0.48%)
Dec 02, 2014 5.960 6.111 5.938 6.093 790,209 +0.15(+2.60%)
Dec 01, 2014 5.960 6.019 5.931 5.938 455,343 -0.06(-0.98%)
Nov 28, 2014 6.144 6.152 5.994 5.997 513,793 -0.13(-2.16%)
Nov 26, 2014 6.027 6.130 6.130 6.130 383,015 +0.09(+1.46%)
Nov 25, 2014 5.997 6.056 5.968 6.041 1,087,656 +0.04(+0.61%)
Nov 24, 2014 5.997 6.012 5.953 6.005 257,367 +0.04(+0.62%)
Nov 21, 2014 6.027 6.034 5.938 5.968 298,254 +0.01(+0.25%)
Nov 20, 2014 5.916 5.953 5.909 5.953 296,692 +0.04(+0.62%)
Nov 19, 2014 6.041 6.078 5.916 5.916 351,699 -0.15(-2.42%)
Nov 18, 2014 6.078 6.107 6.056 6.063 365,092 +0.01(+0.24%)
Nov 17, 2014 6.041 6.100 6.041 6.049 234,410 -0.01(-0.24%)
Nov 14, 2014 6.137 6.152 6.063 6.063 481,392 -0.07(-1.08%)
Nov 13, 2014 6.137 6.210 6.122 6.130 332,235 +0.01(+0.12%)
Nov 12, 2014 6.107 6.130 6.063 6.122 347,657 +0.01(+0.12%)
Nov 11, 2014 6.100 6.130 6.085 6.115 419,504 +0.00(+0.00%)
Nov 10, 2014 6.078 6.152 6.078 6.115 378,354 +0.02(+0.36%)
Nov 07, 2014 6.159 6.159 6.093 6.093 504,866 -0.05(-0.84%)
Nov 06, 2014 6.137 6.144 6.078 6.144 684,435 +0.02(+0.36%)
Nov 05, 2014 6.247 6.247 6.085 6.122 770,519 -0.09(-1.42%)
Nov 04, 2014 6.203 6.247 6.181 6.210 638,225 -0.01(-0.12%)
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.