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 30, 2015 5.565 5.611 5.428 5.451 784,638 -0.12(-2.18%)
Apr 29, 2015 5.618 5.649 5.558 5.573 695,668 -0.07(-1.21%)
Apr 28, 2015 5.649 5.664 5.626 5.641 410,465 +0.01(+0.13%)
Apr 27, 2015 5.618 5.664 5.611 5.634 614,306 +0.02(+0.27%)
Apr 24, 2015 5.580 5.618 5.573 5.618 376,298 +0.03(+0.54%)
Apr 23, 2015 5.588 5.605 5.565 5.588 353,488 +0.00(+0.00%)
Apr 22, 2015 5.580 5.656 5.550 5.588 1,191,331 +0.03(+0.55%)
Apr 21, 2015 5.520 5.580 5.512 5.558 812,562 +0.04(+0.69%)
Apr 20, 2015 5.512 5.542 5.482 5.520 441,397 +0.05(+0.97%)
Apr 17, 2015 5.512 5.573 5.463 5.466 487,965 -0.08(-1.37%)
Apr 16, 2015 5.482 5.558 5.482 5.542 466,950 +0.03(+0.55%)
Apr 15, 2015 5.558 5.558 5.466 5.512 524,099 +0.00(+0.00%)
Apr 14, 2015 5.497 5.542 5.474 5.512 323,483 +0.05(+0.83%)
Apr 13, 2015 5.550 5.603 5.459 5.466 500,456 -0.11(-1.91%)
Apr 10, 2015 5.588 5.626 5.558 5.573 464,860 +0.03(+0.55%)
Apr 09, 2015 5.611 5.611 5.527 5.542 642,946 -0.09(-1.62%)
Apr 08, 2015 5.580 5.634 5.573 5.634 388,833 +0.04(+0.68%)
Apr 07, 2015 5.672 5.679 5.565 5.596 365,295 -0.07(-1.21%)
Apr 06, 2015 5.618 5.692 5.618 5.664 553,849 +0.04(+0.68%)
Apr 02, 2015 5.527 5.626 5.626 5.626 688,832 +0.08(+1.37%)
Apr 01, 2015 5.732 5.732 5.489 5.550 1,059,732 -0.15(-2.67%)
Mar 31, 2015 5.710 5.770 5.664 5.702 537,191 -0.02(-0.27%)
Mar 30, 2015 5.687 5.732 5.656 5.717 267,442 +0.04(+0.67%)
Mar 27, 2015 5.664 5.736 5.641 5.679 656,562 +0.05(+0.81%)
Mar 26, 2015 5.672 5.778 5.634 5.634 401,200 -0.04(-0.67%)
Mar 25, 2015 5.793 5.816 5.664 5.672 454,352 -0.11(-1.97%)
Mar 24, 2015 5.854 5.877 5.770 5.786 715,215 -0.06(-1.04%)
Mar 23, 2015 5.793 5.877 5.786 5.846 850,533 +0.05(+0.92%)
Mar 20, 2015 5.748 5.824 5.732 5.793 1,248,946 +0.08(+1.33%)
Mar 19, 2015 5.687 5.786 5.679 5.717 558,639 +0.01(+0.13%)
Mar 18, 2015 5.649 5.725 5.573 5.710 1,148,366 +0.08(+1.35%)
Mar 17, 2015 5.565 5.641 5.565 5.634 745,220 +0.08(+1.37%)
Mar 16, 2015 5.520 5.573 5.474 5.558 580,538 +0.06(+1.11%)
Mar 13, 2015 5.421 5.565 5.413 5.497 841,982 +0.09(+1.69%)
Mar 12, 2015 5.337 5.444 5.337 5.406 628,532 +0.11(+2.16%)
Mar 11, 2015 5.374 5.403 5.277 5.291 647,318 -0.06(-1.12%)
Mar 10, 2015 5.299 5.396 5.277 5.351 778,277 +0.01(+0.28%)
Mar 09, 2015 5.366 5.430 5.306 5.336 664,530 -0.02(-0.42%)
Mar 06, 2015 5.493 5.515 5.329 5.359 988,510 -0.16(-2.97%)
Mar 05, 2015 5.612 5.643 5.523 5.523 964,130 -0.09(-1.60%)
Mar 04, 2015 5.702 5.717 5.590 5.612 568,001 -0.10(-1.83%)
Mar 03, 2015 5.747 5.784 5.687 5.717 586,872 -0.06(-1.03%)
Mar 02, 2015 5.687 5.829 5.687 5.777 612,559 +0.06(+1.04%)
Feb 27, 2015 5.709 5.769 5.657 5.717 559,147 +0.03(+0.53%)
Feb 26, 2015 5.702 5.732 5.657 5.687 363,595 -0.04(-0.65%)
Feb 25, 2015 5.680 5.784 5.680 5.724 430,539 +0.03(+0.52%)
Feb 24, 2015 5.762 5.777 5.635 5.695 800,405 -0.08(-1.42%)
Feb 23, 2015 5.695 5.788 5.665 5.777 564,901 +0.08(+1.44%)
Feb 20, 2015 5.650 5.717 5.635 5.695 565,350 +0.04(+0.66%)
Feb 19, 2015 5.747 5.769 5.650 5.657 566,757 -0.12(-2.07%)
Feb 18, 2015 5.799 5.814 5.734 5.777 440,761 -0.04(-0.64%)
Feb 17, 2015 5.806 5.866 5.792 5.814 579,868 +0.03(+0.52%)
Feb 13, 2015 5.732 5.784 5.784 5.784 833,410 +0.07(+1.17%)
Feb 12, 2015 5.724 5.769 5.695 5.717 1,056,863 +0.00(+0.00%)
Feb 11, 2015 5.889 5.963 5.702 5.717 1,108,129 -0.23(-3.89%)
Feb 10, 2015 5.963 5.982 5.829 5.948 567,639 -0.01(-0.13%)
Feb 09, 2015 6.045 6.105 5.948 5.956 388,283 -0.10(-1.72%)
Feb 06, 2015 6.120 6.120 6.019 6.060 652,397 -0.05(-0.85%)
Feb 05, 2015 6.112 6.142 6.090 6.112 603,048 +0.00(+0.00%)
Feb 04, 2015 6.180 6.187 6.105 6.112 397,095 -0.09(-1.44%)
Feb 03, 2015 6.098 6.232 6.098 6.202 707,827 +0.10(+1.71%)
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.