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 )

19.70 +0.35 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2017 5.186 5.186 5.186 0 +0.00(+0.00%)
Dec 28, 2017 5.141 5.231 5.123 5.186 821,588 +0.03(+0.52%)
Dec 27, 2017 5.141 5.177 5.132 5.159 442,777 +0.02(+0.35%)
Dec 26, 2017 5.114 5.200 5.114 5.141 468,410 +0.02(+0.35%)
Dec 22, 2017 5.195 5.195 5.114 5.123 617,645 -0.06(-1.22%)
Dec 21, 2017 5.159 5.213 5.132 5.186 510,552 +0.04(+0.70%)
Dec 20, 2017 5.222 5.259 5.150 5.150 634,699 -0.07(-1.38%)
Dec 19, 2017 5.358 5.385 5.195 5.222 588,212 -0.12(-2.20%)
Dec 18, 2017 5.159 5.407 5.159 5.340 1,030,641 +0.20(+3.86%)
Dec 15, 2017 5.204 5.250 5.141 5.141 4,583,535 -0.06(-1.21%)
Dec 14, 2017 5.204 5.268 5.168 5.204 795,527 +0.02(+0.35%)
Dec 13, 2017 5.159 5.259 5.150 5.186 752,459 +0.01(+0.17%)
Dec 12, 2017 5.295 5.304 5.096 5.177 1,184,016 -0.13(-2.38%)
Dec 11, 2017 5.277 5.322 5.250 5.304 505,940 +0.02(+0.34%)
Dec 08, 2017 5.277 5.340 5.255 5.286 404,844 +0.00(+0.00%)
Dec 07, 2017 5.340 5.349 5.250 598,891 +0.00(+0.00%)
Dec 06, 2017 5.340 5.376 5.313 5.358 559,166 +0.03(+0.51%)
Dec 05, 2017 5.340 5.394 5.322 5.331 465,210 -0.03(-0.51%)
Dec 04, 2017 5.376 5.394 5.313 5.358 424,540 -0.02(-0.34%)
Dec 01, 2017 5.439 5.466 5.322 5.376 499,703 -0.09(-1.65%)
Nov 30, 2017 5.466 5.475 5.415 5.466 570,255 +0.00(+0.00%)
Nov 29, 2017 5.403 5.484 5.385 5.466 412,213 +0.06(+1.17%)
Nov 28, 2017 5.385 5.412 5.313 5.403 315,613 +0.04(+0.67%)
Nov 27, 2017 5.385 5.412 5.349 5.367 303,962 -0.02(-0.34%)
Nov 24, 2017 5.385 5.412 5.358 5.385 106,076 +0.01(+0.17%)
Nov 22, 2017 5.394 5.439 5.376 5.376 208,649 -0.05(-0.83%)
Nov 21, 2017 5.385 5.448 5.331 5.421 320,221 +0.05(+1.01%)
Nov 20, 2017 5.313 5.376 5.305 5.367 236,776 +0.05(+0.85%)
Nov 17, 2017 5.259 5.331 5.259 5.322 295,447 +0.04(+0.68%)
Nov 16, 2017 5.222 5.340 5.195 5.286 399,300 +0.05(+1.03%)
Nov 15, 2017 5.250 5.304 5.231 5.231 436,575 -0.04(-0.68%)
Nov 14, 2017 5.277 5.304 5.240 5.268 304,513 -0.02(-0.34%)
Nov 13, 2017 5.304 5.331 5.268 5.286 239,805 -0.03(-0.51%)
Nov 10, 2017 5.349 5.412 5.313 5.313 294,117 -0.03(-0.51%)
Nov 09, 2017 5.286 5.367 5.286 5.340 174,299 +0.03(+0.51%)
Nov 08, 2017 5.250 5.358 5.250 5.313 226,131 +0.02(+0.34%)
Nov 07, 2017 5.322 5.394 5.277 5.295 261,487 -0.04(-0.68%)
Nov 06, 2017 5.295 5.349 5.250 5.331 174,197 +0.04(+0.68%)
Nov 03, 2017 5.430 5.430 5.295 5.295 192,653 -0.16(-2.98%)
Nov 02, 2017 5.259 5.479 5.259 5.457 463,904 +0.19(+3.60%)
Nov 01, 2017 5.295 5.349 5.240 5.268 234,952 -0.01(-0.17%)
Oct 31, 2017 5.268 5.286 5.222 5.277 479,944 +0.04(+0.69%)
Oct 30, 2017 5.259 5.286 5.222 5.240 354,444 -0.04(-0.68%)
Oct 27, 2017 5.250 5.344 5.231 5.277 253,656 +0.03(+0.52%)
Oct 26, 2017 5.295 5.317 5.222 5.250 373,290 -0.04(-0.68%)
Oct 25, 2017 5.322 5.358 5.236 5.286 328,643 -0.05(-0.85%)
Oct 24, 2017 5.340 5.421 5.331 5.331 457,740 -0.06(-1.17%)
Oct 23, 2017 5.457 5.493 5.367 5.394 187,277 -0.06(-1.16%)
Oct 20, 2017 5.565 5.565 5.430 5.457 210,405 -0.07(-1.31%)
Oct 19, 2017 5.637 5.646 5.502 5.529 355,714 -0.13(-2.23%)
Oct 18, 2017 5.682 5.691 5.646 5.655 383,144 -0.01(-0.16%)
Oct 17, 2017 5.664 5.719 5.646 5.664 418,255 +0.00(+0.00%)
Oct 16, 2017 5.637 5.698 5.628 5.664 696,181 +0.01(+0.16%)
Oct 13, 2017 5.664 5.710 5.619 5.655 604,221 +0.00(+0.00%)
Oct 12, 2017 5.673 5.700 5.601 5.655 750,441 -0.01(-0.16%)
Oct 11, 2017 5.646 5.691 5.628 5.664 1,093,851 +0.01(+0.16%)
Oct 10, 2017 5.583 5.669 5.556 5.655 815,006 +0.09(+1.62%)
Oct 09, 2017 5.520 5.574 5.511 5.565 287,656 +0.05(+0.98%)
Oct 06, 2017 5.529 5.547 5.470 5.511 291,400 -0.05(-0.97%)
Oct 05, 2017 5.502 5.583 5.475 5.565 523,296 +0.09(+1.65%)
Oct 04, 2017 5.448 5.484 5.412 5.475 544,171 +0.01(+0.17%)
Oct 03, 2017 5.502 5.565 5.430 5.466 477,260 -0.07(-1.30%)
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.