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 )

19.52 +0.12 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 4.885 5.017 4.877 4.935 1,274,488 +0.04(+0.84%)
Apr 28, 2016 4.943 5.017 4.808 4.894 1,614,942 -0.08(-1.65%)
Apr 27, 2016 5.541 5.566 4.943 4.976 2,306,500 -0.77(-13.41%)
Apr 26, 2016 5.640 5.787 5.640 5.746 427,338 +0.11(+1.89%)
Apr 25, 2016 5.607 5.644 5.566 5.640 338,834 +0.01(+0.15%)
Apr 22, 2016 5.648 5.672 5.558 5.631 421,805 +0.02(+0.29%)
Apr 21, 2016 5.812 5.861 5.566 5.615 725,957 -0.19(-3.25%)
Apr 20, 2016 5.902 5.910 5.787 5.804 509,832 -0.11(-1.94%)
Apr 19, 2016 5.886 5.935 5.861 5.918 290,169 +0.04(+0.70%)
Apr 18, 2016 5.828 5.902 5.828 5.877 319,251 +0.01(+0.14%)
Apr 15, 2016 5.795 5.890 5.754 5.869 335,351 +0.04(+0.70%)
Apr 14, 2016 5.795 5.861 5.738 5.828 455,877 +0.03(+0.57%)
Apr 13, 2016 5.779 5.795 5.705 5.795 452,782 +0.02(+0.28%)
Apr 12, 2016 5.730 5.820 5.722 5.779 285,798 +0.06(+1.00%)
Apr 11, 2016 5.754 5.845 5.722 5.722 435,557 -0.02(-0.43%)
Apr 08, 2016 5.754 5.804 5.722 5.746 574,293 +0.02(+0.29%)
Apr 07, 2016 5.779 5.836 5.697 5.730 950,948 -0.07(-1.27%)
Apr 06, 2016 5.845 5.894 5.754 5.804 528,386 -0.07(-1.12%)
Apr 05, 2016 5.927 5.927 5.836 5.869 440,699 -0.07(-1.24%)
Apr 04, 2016 6.131 6.131 5.935 5.943 601,954 -0.19(-3.07%)
Apr 01, 2016 5.886 6.156 5.836 6.131 1,193,227 +0.18(+3.03%)
Mar 31, 2016 5.902 5.976 5.853 5.951 577,603 +0.04(+0.69%)
Mar 30, 2016 5.968 5.984 5.853 5.910 420,193 -0.06(-0.96%)
Mar 29, 2016 6.099 6.107 5.832 5.968 1,007,107 +0.24(+4.15%)
Mar 28, 2016 5.722 5.775 5.664 5.730 354,623 +0.02(+0.43%)
Mar 24, 2016 5.689 5.705 5.705 5.705 515,059 -0.02(-0.29%)
Mar 23, 2016 5.812 5.834 5.697 5.722 569,787 -0.09(-1.55%)
Mar 22, 2016 5.754 5.828 5.648 5.812 870,511 +0.02(+0.28%)
Mar 21, 2016 5.763 5.804 5.689 5.795 698,283 +0.03(+0.57%)
Mar 18, 2016 5.845 5.853 5.709 5.763 1,854,837 -0.08(-1.40%)
Mar 17, 2016 5.533 5.886 5.492 5.845 900,661 +0.30(+5.32%)
Mar 16, 2016 5.574 5.594 5.485 5.549 679,997 -0.03(-0.58%)
Mar 15, 2016 5.734 5.734 5.541 5.582 639,054 -0.18(-3.07%)
Mar 14, 2016 5.662 5.791 5.630 5.759 670,345 +0.08(+1.42%)
Mar 11, 2016 5.268 5.710 5.188 5.678 1,358,235 +0.56(+11.01%)
Mar 10, 2016 5.179 5.228 5.075 5.115 590,835 -0.07(-1.40%)
Mar 09, 2016 5.155 5.236 5.155 5.188 439,817 +0.03(+0.62%)
Mar 08, 2016 5.284 5.284 5.091 5.155 679,540 -0.11(-2.14%)
Mar 07, 2016 5.155 5.276 5.139 5.268 545,828 +0.10(+2.02%)
Mar 04, 2016 5.220 5.228 5.131 5.163 486,711 -0.06(-1.08%)
Mar 03, 2016 5.091 5.228 5.083 5.220 731,402 +0.14(+2.69%)
Mar 02, 2016 5.011 5.107 5.011 5.083 772,305 +0.06(+1.28%)
Mar 01, 2016 4.946 5.043 4.926 5.019 882,043 +0.08(+1.63%)
Feb 29, 2016 4.970 5.043 4.910 4.938 930,740 -0.03(-0.65%)
Feb 26, 2016 5.123 5.163 4.970 4.970 768,076 -0.15(-2.98%)
Feb 25, 2016 5.011 5.139 5.011 5.123 488,128 +0.14(+2.74%)
Feb 24, 2016 4.986 5.059 4.834 4.986 659,035 -0.07(-1.43%)
Feb 23, 2016 5.091 5.179 5.051 5.059 453,267 -0.06(-1.26%)
Feb 22, 2016 5.188 5.228 5.099 5.123 533,570 -0.03(-0.62%)
Feb 19, 2016 5.131 5.175 5.099 5.155 475,769 +0.02(+0.31%)
Feb 18, 2016 5.059 5.170 5.003 5.139 807,053 +0.10(+1.91%)
Feb 17, 2016 5.003 5.095 5.003 5.043 502,698 +0.06(+1.13%)
Feb 16, 2016 4.995 5.039 4.950 4.986 367,721 +0.02(+0.49%)
Feb 12, 2016 4.818 4.962 4.962 4.962 656,746 +0.15(+3.18%)
Feb 11, 2016 4.826 4.842 4.721 4.810 665,387 -0.06(-1.16%)
Feb 10, 2016 4.978 5.003 4.866 4.866 537,864 -0.06(-1.31%)
Feb 09, 2016 4.954 4.990 4.906 4.930 586,123 -0.10(-1.92%)
Feb 08, 2016 5.027 5.027 4.910 5.027 773,262 -0.03(-0.64%)
Feb 05, 2016 4.938 5.139 4.938 5.059 753,791 +0.01(+0.16%)
Feb 04, 2016 5.131 5.147 5.027 5.051 559,070 -0.09(-1.72%)
Feb 03, 2016 5.131 5.208 5.099 5.139 578,623 +0.04(+0.79%)
Feb 02, 2016 5.147 5.163 5.027 5.099 705,801 -0.08(-1.55%)
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.