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 (%)
Dec 31, 2013 6.098 6.028 6.028 6.028 420,611 -0.05(-0.81%)
Dec 30, 2013 6.042 6.182 6.042 6.077 384,358 +0.00(+0.00%)
Dec 27, 2013 6.105 6.125 6.049 6.077 440,759 +0.00(+0.00%)
Dec 26, 2013 6.098 6.119 6.070 6.077 489,891 -0.04(-0.68%)
Dec 24, 2013 6.049 6.139 6.029 6.119 244,483 +0.05(+0.80%)
Dec 23, 2013 6.188 6.188 6.070 6.070 637,260 -0.12(-1.90%)
Dec 20, 2013 6.056 6.195 6.022 6.188 1,109,988 +0.14(+2.29%)
Dec 19, 2013 6.139 6.146 6.029 6.049 251,064 -0.12(-1.91%)
Dec 18, 2013 6.084 6.188 6.001 6.167 366,727 +0.08(+1.25%)
Dec 17, 2013 6.042 6.112 6.001 6.091 416,101 +0.04(+0.69%)
Dec 16, 2013 6.022 6.105 6.001 6.049 389,094 +0.03(+0.58%)
Dec 13, 2013 5.980 6.063 5.959 6.015 422,259 +0.04(+0.70%)
Dec 12, 2013 5.987 6.042 5.946 5.973 523,061 -0.01(-0.12%)
Dec 11, 2013 6.181 6.181 5.952 5.980 641,749 -0.18(-2.92%)
Dec 10, 2013 6.174 6.181 6.125 6.160 513,667 +0.00(+0.00%)
Dec 09, 2013 6.084 6.174 6.049 6.160 402,530 +0.07(+1.14%)
Dec 06, 2013 6.070 6.105 6.029 6.091 317,508 +0.06(+0.92%)
Dec 05, 2013 5.994 6.049 5.966 6.036 570,455 +0.03(+0.58%)
Dec 04, 2013 5.952 6.036 5.897 6.001 439,589 +0.02(+0.35%)
Dec 03, 2013 5.946 6.008 5.959 5.980 556,332 -0.01(-0.12%)
Dec 02, 2013 6.084 6.098 5.939 5.987 683,920 -0.11(-1.82%)
Nov 29, 2013 6.098 6.125 6.063 6.098 318,458 +0.01(+0.23%)
Nov 27, 2013 6.001 6.091 5.952 6.084 500,797 +0.09(+1.50%)
Nov 26, 2013 5.883 5.994 5.856 5.994 892,746 +0.13(+2.24%)
Nov 25, 2013 5.876 5.911 5.849 5.862 315,456 +0.01(+0.12%)
Nov 22, 2013 5.883 5.911 5.828 5.856 421,838 -0.01(-0.24%)
Nov 21, 2013 5.800 5.876 5.759 5.869 414,408 +0.10(+1.68%)
Nov 20, 2013 5.821 5.859 5.738 5.772 375,335 -0.02(-0.36%)
Nov 19, 2013 5.800 5.856 5.772 5.793 322,111 -0.02(-0.36%)
Nov 18, 2013 5.800 5.869 5.779 5.814 309,645 +0.01(+0.12%)
Nov 15, 2013 5.786 5.817 5.745 5.807 342,307 +0.01(+0.12%)
Nov 14, 2013 5.772 5.828 5.766 5.800 236,005 +0.04(+0.72%)
Nov 13, 2013 5.669 5.766 5.648 5.759 399,891 +0.06(+0.97%)
Nov 12, 2013 5.710 5.724 5.676 5.703 338,032 -0.02(-0.36%)
Nov 11, 2013 5.759 5.821 5.712 5.724 274,315 -0.06(-0.96%)
Nov 08, 2013 5.800 5.814 5.676 5.779 440,395 -0.04(-0.71%)
Nov 07, 2013 5.856 5.869 5.800 5.821 439,340 -0.03(-0.47%)
Nov 06, 2013 5.869 5.897 5.828 5.849 299,595 -0.01(-0.12%)
Nov 05, 2013 5.966 5.966 5.835 5.856 500,794 -0.12(-2.08%)
Nov 04, 2013 5.946 5.980 5.883 5.980 513,342 +0.03(+0.58%)
Nov 01, 2013 5.952 5.994 5.862 5.946 752,704 -0.02(-0.35%)
Oct 31, 2013 6.001 6.022 5.932 5.966 485,143 -0.05(-0.81%)
Oct 30, 2013 6.091 6.098 6.008 6.015 478,212 -0.08(-1.36%)
Oct 29, 2013 6.195 6.195 6.063 6.098 464,584 -0.10(-1.56%)
Oct 28, 2013 6.236 6.236 6.153 6.195 398,566 -0.06(-0.89%)
Oct 25, 2013 6.229 6.264 6.160 6.250 388,541 +0.05(+0.78%)
Oct 24, 2013 6.229 6.236 6.174 6.202 333,241 -0.01(-0.11%)
Oct 23, 2013 6.188 6.264 6.181 6.209 606,597 +0.01(+0.11%)
Oct 22, 2013 6.174 6.229 6.132 6.202 513,656 +0.05(+0.79%)
Oct 21, 2013 6.222 6.222 6.132 6.153 399,651 -0.08(-1.33%)
Oct 18, 2013 6.229 6.243 6.146 6.236 1,140,950 +0.05(+0.78%)
Oct 17, 2013 5.849 6.188 5.849 6.188 948,111 +0.30(+5.18%)
Oct 16, 2013 5.842 5.890 5.821 5.883 265,871 +0.06(+0.95%)
Oct 15, 2013 5.856 5.890 5.793 5.828 464,298 -0.06(-0.94%)
Oct 14, 2013 5.883 5.890 5.786 5.883 410,494 -0.02(-0.35%)
Oct 11, 2013 5.752 5.904 5.731 5.904 525,759 +0.12(+2.16%)
Oct 10, 2013 5.662 5.786 5.627 5.779 478,837 +0.17(+3.09%)
Oct 09, 2013 5.627 5.676 5.516 5.606 812,633 -0.02(-0.37%)
Oct 08, 2013 5.641 5.655 5.613 5.627 555,631 +0.00(+0.00%)
Oct 07, 2013 5.627 5.676 5.606 5.627 539,702 -0.03(-0.49%)
Oct 04, 2013 5.599 5.662 5.572 5.655 513,966 +0.08(+1.36%)
Oct 03, 2013 5.648 5.648 5.544 5.579 540,065 -0.10(-1.71%)
Oct 02, 2013 5.683 5.710 5.628 5.676 334,412 -0.03(-0.49%)
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.