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 (%)
Jun 30, 2016 5.470 5.470 5.278 5.411 839,747 -0.09(-1.67%)
Jun 29, 2016 5.478 5.529 5.437 5.503 698,611 +0.09(+1.70%)
Jun 28, 2016 5.319 5.554 5.278 5.411 911,728 +0.15(+2.86%)
Jun 27, 2016 5.269 5.319 5.223 5.261 729,144 -0.06(-1.10%)
Jun 24, 2016 5.202 5.395 5.127 5.319 1,126,449 -0.01(-0.16%)
Jun 23, 2016 5.261 5.328 5.236 5.328 356,888 +0.11(+2.08%)
Jun 22, 2016 5.286 5.286 5.186 5.219 401,608 -0.06(-1.11%)
Jun 21, 2016 5.244 5.303 5.227 5.278 300,122 +0.03(+0.64%)
Jun 20, 2016 5.353 5.370 5.244 5.244 432,213 -0.07(-1.26%)
Jun 17, 2016 5.236 5.311 5.127 5.311 1,581,110 +0.08(+1.60%)
Jun 16, 2016 5.152 5.236 5.152 5.227 363,833 +0.03(+0.48%)
Jun 15, 2016 5.211 5.253 5.202 5.202 362,300 -0.03(-0.48%)
Jun 14, 2016 5.311 5.336 5.110 5.227 798,414 -0.11(-2.04%)
Jun 13, 2016 5.286 5.395 5.278 5.336 803,243 -0.01(-0.16%)
Jun 10, 2016 5.295 5.369 5.287 5.345 701,626 +0.03(+0.62%)
Jun 09, 2016 5.304 5.336 5.275 5.312 329,915 -0.02(-0.46%)
Jun 08, 2016 5.197 5.369 5.197 5.336 450,506 +0.15(+2.84%)
Jun 07, 2016 5.213 5.254 5.172 5.189 319,508 -0.02(-0.47%)
Jun 06, 2016 5.213 5.283 5.172 5.213 347,147 +0.00(+0.00%)
Jun 03, 2016 5.238 5.279 5.197 5.213 412,682 +0.00(+0.00%)
Jun 02, 2016 5.115 5.222 5.090 5.213 388,749 +0.09(+1.76%)
Jun 01, 2016 5.090 5.140 5.058 5.123 544,140 +0.02(+0.48%)
May 31, 2016 5.107 5.160 5.058 5.099 883,817 -0.02(-0.32%)
May 27, 2016 5.115 5.115 5.115 5.115 258,993 +0.02(+0.48%)
May 26, 2016 5.025 5.152 5.008 5.090 406,698 +0.07(+1.47%)
May 25, 2016 5.099 5.113 5.008 5.017 438,197 -0.07(-1.45%)
May 24, 2016 5.000 5.123 5.000 5.090 471,734 +0.14(+2.81%)
May 23, 2016 5.025 5.025 4.935 4.951 415,922 -0.06(-1.15%)
May 20, 2016 4.959 5.008 4.910 5.008 646,597 +0.08(+1.66%)
May 19, 2016 4.959 4.959 4.881 4.926 616,119 -0.05(-0.99%)
May 18, 2016 5.033 5.066 4.918 4.976 650,813 -0.06(-1.14%)
May 17, 2016 5.189 5.205 5.008 5.033 500,111 -0.18(-3.46%)
May 16, 2016 5.156 5.234 5.148 5.213 388,488 +0.07(+1.27%)
May 13, 2016 5.197 5.246 5.099 5.148 446,248 -0.09(-1.72%)
May 12, 2016 5.148 5.258 5.099 5.238 624,005 +0.11(+2.08%)
May 11, 2016 5.230 5.263 5.123 5.131 499,879 -0.10(-1.88%)
May 10, 2016 5.295 5.320 5.205 5.230 543,734 -0.01(-0.16%)
May 09, 2016 5.246 5.295 5.205 5.238 475,149 +0.00(+0.00%)
May 06, 2016 5.099 5.279 5.099 5.238 681,425 +0.11(+2.08%)
May 05, 2016 5.107 5.156 5.066 5.131 818,450 +0.05(+0.97%)
May 04, 2016 4.967 5.099 4.959 5.082 664,656 +0.11(+2.14%)
May 03, 2016 4.918 5.000 4.894 4.976 756,670 +0.00(+0.00%)
May 02, 2016 4.967 5.014 4.885 4.976 666,784 +0.04(+0.83%)
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%)
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.