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 (%)
Jan 31, 2017 5.548 5.687 5.548 5.609 571,790 +0.04(+0.78%)
Jan 30, 2017 5.704 5.765 5.561 5.565 625,876 -0.18(-3.18%)
Jan 27, 2017 5.870 5.905 5.744 5.748 346,555 -0.17(-2.80%)
Jan 26, 2017 5.992 6.035 5.913 5.913 415,157 -0.08(-1.31%)
Jan 25, 2017 6.070 6.088 5.979 5.992 406,100 -0.05(-0.86%)
Jan 24, 2017 6.018 6.061 5.966 6.044 458,462 +0.02(+0.29%)
Jan 23, 2017 5.983 6.035 5.913 6.027 340,679 +0.06(+1.02%)
Jan 20, 2017 5.940 5.987 5.894 5.966 473,496 +0.01(+0.15%)
Jan 19, 2017 6.122 6.122 5.940 5.957 390,062 -0.17(-2.84%)
Jan 18, 2017 6.140 6.218 6.044 6.131 704,244 -0.01(-0.14%)
Jan 17, 2017 5.966 6.149 5.898 6.140 981,828 +0.17(+2.92%)
Jan 13, 2017 5.966 5.966 5.966 0 +0.05(+0.88%)
Jan 12, 2017 6.166 6.166 5.905 5.913 564,893 -0.27(-4.37%)
Jan 11, 2017 6.088 6.244 6.070 6.183 1,509,882 +0.12(+2.01%)
Jan 10, 2017 5.974 6.070 5.940 6.061 704,350 +0.10(+1.61%)
Jan 09, 2017 6.088 6.105 5.966 5.966 524,351 -0.10(-1.58%)
Jan 06, 2017 6.218 6.218 6.035 6.061 692,992 -0.17(-2.79%)
Jan 05, 2017 6.227 6.318 6.166 6.236 715,507 -0.03(-0.56%)
Jan 04, 2017 6.270 6.340 6.210 6.270 804,454 +0.03(+0.42%)
Jan 03, 2017 6.227 6.262 6.131 6.244 806,390 +0.03(+0.56%)
Dec 30, 2016 6.210 6.210 6.210 0 +0.09(+1.42%)
Dec 29, 2016 6.061 6.175 6.035 6.122 739,977 +0.07(+1.15%)
Dec 28, 2016 6.087 6.096 6.001 6.053 912,468 -0.03(-0.42%)
Dec 27, 2016 5.984 6.113 5.976 6.078 782,610 +0.09(+1.43%)
Dec 23, 2016 5.993 5.993 5.993 0 +0.07(+1.15%)
Dec 22, 2016 5.882 5.967 5.830 5.925 659,652 +0.01(+0.14%)
Dec 21, 2016 5.950 6.019 5.899 5.916 1,181,744 -0.07(-1.14%)
Dec 20, 2016 5.950 6.036 5.933 5.984 1,080,121 +0.03(+0.57%)
Dec 19, 2016 5.728 5.967 5.728 5.950 1,274,573 +0.17(+2.96%)
Dec 16, 2016 5.600 5.835 5.600 5.779 2,871,551 +0.22(+4.00%)
Dec 15, 2016 5.711 5.719 5.548 5.557 1,634,963 -0.18(-3.13%)
Dec 14, 2016 5.856 5.907 5.702 5.736 1,773,380 -0.07(-1.18%)
Dec 13, 2016 5.497 5.865 5.463 5.805 2,137,526 +0.44(+8.12%)
Dec 12, 2016 5.300 5.382 5.155 5.369 1,364,341 -0.15(-2.64%)
Dec 09, 2016 5.719 5.736 5.514 5.514 1,012,008 -0.16(-2.86%)
Dec 08, 2016 5.634 5.707 5.591 5.677 968,916 +0.03(+0.61%)
Dec 07, 2016 5.591 5.660 5.540 5.642 1,183,881 +0.02(+0.30%)
Dec 06, 2016 5.471 5.634 5.459 5.625 866,952 +0.15(+2.65%)
Dec 05, 2016 5.360 5.489 5.335 5.480 570,865 +0.15(+2.72%)
Dec 02, 2016 5.249 5.403 5.249 5.335 741,933 +0.05(+0.97%)
Dec 01, 2016 5.369 5.377 5.189 5.283 850,499 -0.09(-1.75%)
Nov 30, 2016 5.531 5.531 5.352 5.377 1,015,613 -0.15(-2.78%)
Nov 29, 2016 5.651 5.754 5.497 5.531 748,392 -0.15(-2.56%)
Nov 28, 2016 5.660 5.733 5.660 5.677 533,708 -0.01(-0.15%)
Nov 25, 2016 5.565 5.728 5.565 5.685 366,792 +0.08(+1.37%)
Nov 23, 2016 5.608 5.608 5.608 0 -0.15(-2.53%)
Nov 22, 2016 5.694 5.754 5.634 5.754 860,099 +0.10(+1.82%)
Nov 21, 2016 5.796 5.796 5.600 5.651 678,824 -0.06(-1.05%)
Nov 18, 2016 5.540 5.728 5.523 5.711 746,838 +0.17(+3.09%)
Nov 17, 2016 5.574 5.651 5.540 5.540 321,563 -0.03(-0.46%)
Nov 16, 2016 5.463 5.583 5.463 5.565 407,333 +0.05(+0.93%)
Nov 15, 2016 5.719 5.745 5.463 5.514 575,761 -0.24(-4.16%)
Nov 14, 2016 5.548 5.788 5.506 5.754 1,059,010 +0.24(+4.34%)
Nov 11, 2016 5.275 5.574 5.275 5.514 1,429,820 +0.23(+4.37%)
Nov 10, 2016 5.241 5.335 5.112 5.283 841,735 +0.03(+0.49%)
Nov 09, 2016 4.993 5.258 4.984 5.258 671,520 +0.06(+1.15%)
Nov 08, 2016 5.181 5.211 5.103 5.198 381,135 +0.02(+0.33%)
Nov 07, 2016 5.129 5.189 5.078 5.181 395,035 +0.12(+2.36%)
Nov 04, 2016 4.950 5.087 4.950 5.061 433,892 +0.09(+1.89%)
Nov 03, 2016 4.958 5.027 4.941 4.967 485,841 -0.02(-0.34%)
Nov 02, 2016 5.018 5.070 4.984 4.984 587,427 -0.04(-0.85%)
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.