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 )

19.51 +0.04 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 28, 2018 5.576 5.680 5.538 5.680 700,223 +0.10(+1.87%)
Sep 27, 2018 5.519 5.614 5.519 5.576 391,539 +0.06(+1.03%)
Sep 26, 2018 5.538 5.633 5.509 5.519 619,972 +0.05(+0.87%)
Sep 25, 2018 5.462 5.576 5.424 5.471 952,108 +0.17(+3.23%)
Sep 24, 2018 5.329 5.338 5.255 5.300 306,820 -0.03(-0.53%)
Sep 21, 2018 5.215 5.329 5.215 5.329 965,215 +0.09(+1.81%)
Sep 20, 2018 5.224 5.253 5.177 5.234 264,535 +0.03(+0.55%)
Sep 19, 2018 5.253 5.253 5.158 5.205 500,384 -0.06(-1.08%)
Sep 18, 2018 5.300 5.310 5.215 5.262 403,222 -0.03(-0.54%)
Sep 17, 2018 5.243 5.319 5.243 5.291 383,764 +0.00(+0.00%)
Sep 14, 2018 5.243 5.310 5.215 5.291 612,313 +0.04(+0.72%)
Sep 13, 2018 5.253 5.328 5.224 5.253 456,406 -0.01(-0.18%)
Sep 12, 2018 5.337 5.403 5.243 5.262 819,193 -0.04(-0.71%)
Sep 11, 2018 5.206 5.487 5.131 5.300 1,095,300 +0.17(+3.29%)
Sep 10, 2018 5.112 5.149 5.112 5.131 388,322 +0.01(+0.18%)
Sep 07, 2018 5.121 5.131 5.056 5.121 301,290 -0.01(-0.18%)
Sep 06, 2018 5.131 5.140 5.120 5.131 302,123 +0.02(+0.37%)
Sep 05, 2018 5.056 5.145 5.046 5.112 412,565 +0.05(+0.93%)
Sep 04, 2018 5.112 5.131 5.056 5.065 599,668 -0.05(-0.92%)
Aug 31, 2018 5.112 5.112 5.112 0 +0.04(+0.74%)
Aug 30, 2018 5.131 5.131 5.056 5.074 251,684 -0.04(-0.73%)
Aug 29, 2018 5.121 5.140 5.084 5.112 236,844 -0.02(-0.37%)
Aug 28, 2018 5.065 5.140 5.050 5.131 211,020 +0.07(+1.30%)
Aug 27, 2018 5.149 5.159 5.056 5.065 377,229 -0.08(-1.64%)
Aug 24, 2018 5.131 5.159 5.103 5.149 151,071 +0.02(+0.37%)
Aug 23, 2018 5.131 5.185 5.131 5.131 258,795 -0.02(-0.36%)
Aug 22, 2018 5.196 5.206 5.140 5.149 320,129 -0.04(-0.72%)
Aug 21, 2018 5.149 5.215 5.145 5.187 431,039 +0.03(+0.55%)
Aug 20, 2018 5.112 5.178 5.084 5.159 463,676 +0.07(+1.29%)
Aug 17, 2018 5.084 5.112 5.084 5.093 206,510 +0.02(+0.37%)
Aug 16, 2018 5.065 5.103 5.051 5.074 463,232 +0.00(+0.00%)
Aug 15, 2018 5.074 5.093 5.037 5.074 349,345 +0.00(+0.00%)
Aug 14, 2018 5.037 5.112 5.037 5.074 336,806 +0.05(+0.93%)
Aug 13, 2018 5.037 5.084 4.999 5.027 489,887 -0.01(-0.19%)
Aug 10, 2018 5.084 5.121 5.027 5.037 424,855 -0.06(-1.11%)
Aug 09, 2018 5.084 5.131 5.056 5.093 282,607 +0.02(+0.37%)
Aug 08, 2018 5.093 5.098 5.037 5.074 241,247 -0.02(-0.37%)
Aug 07, 2018 5.074 5.112 5.046 5.093 235,835 +0.00(+0.00%)
Aug 06, 2018 5.112 5.140 5.065 5.093 309,474 -0.02(-0.37%)
Aug 03, 2018 5.103 5.149 5.084 5.112 349,585 +0.00(+0.00%)
Aug 02, 2018 5.093 5.131 5.084 5.112 235,740 +0.01(+0.18%)
Aug 01, 2018 5.121 5.121 5.056 5.103 235,625 -0.04(-0.73%)
Jul 31, 2018 5.112 5.206 5.093 5.140 524,356 +0.06(+1.11%)
Jul 30, 2018 5.074 5.149 5.070 5.084 363,771 +0.01(+0.18%)
Jul 27, 2018 5.140 5.159 5.074 5.074 368,136 -0.08(-1.46%)
Jul 26, 2018 5.168 5.215 5.121 5.149 811,940 +0.03(+0.55%)
Jul 25, 2018 5.018 5.187 5.018 5.121 762,623 +0.12(+2.44%)
Jul 24, 2018 5.009 5.027 4.971 4.999 517,948 +0.00(+0.00%)
Jul 23, 2018 5.009 5.027 4.990 4.999 489,854 -0.03(-0.56%)
Jul 20, 2018 5.103 5.103 5.002 5.027 343,628 -0.07(-1.29%)
Jul 19, 2018 5.037 5.131 5.028 5.093 379,140 +0.06(+1.12%)
Jul 18, 2018 5.084 5.131 4.999 5.037 359,439 -0.06(-1.11%)
Jul 17, 2018 5.149 5.187 5.093 5.093 557,243 -0.04(-0.73%)
Jul 16, 2018 5.187 5.187 5.074 5.131 478,000 +0.00(+0.00%)
Jul 13, 2018 5.131 5.178 5.121 5.131 394,302 +0.00(+0.00%)
Jul 12, 2018 5.149 5.159 5.112 5.131 396,727 -0.02(-0.36%)
Jul 11, 2018 5.168 5.206 5.131 5.149 428,629 -0.03(-0.54%)
Jul 10, 2018 5.243 5.262 5.168 5.178 585,908 -0.05(-0.90%)
Jul 09, 2018 5.300 5.304 5.178 5.224 647,932 -0.07(-1.24%)
Jul 06, 2018 5.403 5.440 5.248 5.290 765,229 -0.02(-0.35%)
Jul 05, 2018 5.300 5.309 5.234 5.309 453,730 +0.05(+0.89%)
Jul 03, 2018 5.262 5.262 5.262 0 +0.05(+0.90%)
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.