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 )

19.58 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 31, 2015 5.212 5.228 5.135 5.158 598,182 -0.08(-1.62%)
Aug 28, 2015 5.204 5.266 5.174 5.243 552,230 +0.02(+0.29%)
Aug 27, 2015 5.274 5.281 5.127 5.228 478,481 +0.02(+0.44%)
Aug 26, 2015 5.204 5.220 5.096 5.204 694,412 +0.06(+1.20%)
Aug 25, 2015 5.382 5.382 5.127 5.143 873,676 -0.09(-1.77%)
Aug 24, 2015 5.335 5.420 5.216 5.235 1,548,617 -0.22(-3.96%)
Aug 21, 2015 5.482 5.521 5.443 5.451 656,165 -0.12(-2.08%)
Aug 20, 2015 5.582 5.621 5.559 5.567 337,940 -0.04(-0.69%)
Aug 19, 2015 5.567 5.632 5.551 5.605 234,074 -0.02(-0.41%)
Aug 18, 2015 5.598 5.667 5.567 5.628 431,018 +0.01(+0.14%)
Aug 17, 2015 5.567 5.628 5.567 5.621 318,400 +0.02(+0.41%)
Aug 14, 2015 5.551 5.598 5.536 5.598 281,507 +0.04(+0.69%)
Aug 13, 2015 5.513 5.598 5.436 5.559 514,919 +0.06(+1.12%)
Aug 12, 2015 5.513 5.544 5.482 5.497 542,792 -0.01(-0.14%)
Aug 11, 2015 5.389 5.505 5.389 5.505 416,867 +0.09(+1.71%)
Aug 10, 2015 5.521 5.582 5.397 5.413 597,172 -0.11(-1.96%)
Aug 07, 2015 5.451 5.559 5.436 5.521 470,243 +0.01(+0.14%)
Aug 06, 2015 5.497 5.528 5.397 5.513 465,758 +0.03(+0.56%)
Aug 05, 2015 5.505 5.598 5.459 5.482 628,040 -0.02(-0.42%)
Aug 04, 2015 5.513 5.582 5.497 5.505 359,969 -0.02(-0.42%)
Aug 03, 2015 5.551 5.605 5.505 5.528 557,558 -0.03(-0.55%)
Jul 31, 2015 5.513 5.663 5.505 5.559 572,952 +0.03(+0.56%)
Jul 30, 2015 5.467 5.528 5.443 5.528 594,144 +0.04(+0.70%)
Jul 29, 2015 5.451 5.555 5.428 5.490 445,636 +0.02(+0.28%)
Jul 28, 2015 5.505 5.544 5.467 5.474 347,763 -0.02(-0.28%)
Jul 27, 2015 5.490 5.574 5.459 5.490 308,672 +0.02(+0.28%)
Jul 24, 2015 5.459 5.528 5.413 5.474 562,543 -0.03(-0.56%)
Jul 23, 2015 5.667 5.698 5.474 5.505 468,095 -0.15(-2.59%)
Jul 22, 2015 5.667 5.729 5.632 5.652 386,698 -0.02(-0.41%)
Jul 21, 2015 5.690 5.760 5.659 5.675 469,706 -0.02(-0.27%)
Jul 20, 2015 5.713 5.736 5.675 5.690 326,095 -0.05(-0.81%)
Jul 17, 2015 5.652 5.736 5.636 5.736 318,880 +0.11(+1.92%)
Jul 16, 2015 5.613 5.713 5.613 5.628 575,463 +0.03(+0.55%)
Jul 15, 2015 5.644 5.674 5.567 5.598 582,646 -0.05(-0.82%)
Jul 14, 2015 5.628 5.659 5.582 5.644 376,544 -0.01(-0.14%)
Jul 13, 2015 5.682 5.767 5.628 5.652 484,253 -0.01(-0.14%)
Jul 10, 2015 5.636 5.713 5.636 5.659 379,757 +0.03(+0.55%)
Jul 09, 2015 5.706 5.706 5.628 5.628 410,783 -0.04(-0.68%)
Jul 08, 2015 5.559 5.736 5.544 5.667 672,182 +0.07(+1.24%)
Jul 07, 2015 5.598 5.652 5.567 5.598 720,282 +0.02(+0.28%)
Jul 06, 2015 5.428 5.601 5.428 5.582 1,171,892 +0.08(+1.54%)
Jul 02, 2015 5.413 5.497 5.497 5.497 584,290 +0.11(+2.00%)
Jul 01, 2015 5.567 5.582 5.258 5.389 1,682,267 -0.12(-2.10%)
Jun 30, 2015 5.397 5.528 5.343 5.505 1,250,403 +0.12(+2.15%)
Jun 29, 2015 5.443 5.528 5.389 5.389 862,863 -0.06(-1.13%)
Jun 26, 2015 5.451 5.536 5.413 5.451 1,518,922 +0.02(+0.28%)
Jun 25, 2015 5.413 5.451 5.374 5.436 651,435 +0.02(+0.28%)
Jun 24, 2015 5.359 5.451 5.335 5.420 725,582 +0.08(+1.44%)
Jun 23, 2015 5.405 5.443 5.328 5.343 632,722 -0.06(-1.14%)
Jun 22, 2015 5.582 5.621 5.405 5.405 505,374 -0.19(-3.31%)
Jun 19, 2015 5.698 5.706 5.578 5.590 1,592,664 -0.11(-1.89%)
Jun 18, 2015 5.436 5.736 5.436 5.698 877,528 +0.26(+4.82%)
Jun 17, 2015 5.451 5.474 5.328 5.436 652,352 -0.02(-0.42%)
Jun 16, 2015 5.343 5.467 5.320 5.459 508,440 +0.11(+2.02%)
Jun 15, 2015 5.366 5.389 5.305 5.351 623,440 -0.02(-0.43%)
Jun 12, 2015 5.436 5.443 5.366 5.374 288,325 -0.05(-0.99%)
Jun 11, 2015 5.443 5.467 5.405 5.428 377,354 -0.01(-0.14%)
Jun 10, 2015 5.368 5.443 5.330 5.436 607,337 +0.07(+1.27%)
Jun 09, 2015 5.352 5.413 5.322 5.368 665,904 -0.01(-0.14%)
Jun 08, 2015 5.345 5.383 5.337 5.375 310,432 +0.01(+0.14%)
Jun 05, 2015 5.436 5.458 5.368 5.368 637,660 -0.11(-1.94%)
Jun 04, 2015 5.481 5.519 5.443 5.474 307,496 -0.02(-0.41%)
Jun 03, 2015 5.511 5.526 5.466 5.496 602,773 +0.00(+0.00%)
Jun 02, 2015 5.451 5.504 5.428 5.496 606,620 +0.02(+0.28%)
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.