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 )

19.74 -0.19 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Nov 28, 2014 6.118 6.126 5.968 5.972 515,972 -0.13(-2.16%)
Nov 26, 2014 6.001 6.104 6.104 6.104 384,640 +0.09(+1.46%)
Nov 25, 2014 5.972 6.030 5.943 6.016 1,092,270 +0.04(+0.61%)
Nov 24, 2014 5.972 5.987 5.928 5.979 258,459 +0.04(+0.62%)
Nov 21, 2014 6.001 6.009 5.913 5.943 299,519 +0.01(+0.25%)
Nov 20, 2014 5.891 5.928 5.884 5.928 297,950 +0.04(+0.62%)
Nov 19, 2014 6.016 6.052 5.891 5.891 353,191 -0.15(-2.42%)
Nov 18, 2014 6.052 6.082 6.030 6.038 366,640 +0.01(+0.24%)
Nov 17, 2014 6.016 6.074 6.016 6.023 235,405 -0.01(-0.24%)
Nov 14, 2014 6.111 6.126 6.038 6.038 483,434 -0.07(-1.08%)
Nov 13, 2014 6.111 6.184 6.096 6.104 333,645 +0.01(+0.12%)
Nov 12, 2014 6.082 6.104 6.038 6.096 349,131 +0.01(+0.12%)
Nov 11, 2014 6.074 6.104 6.060 6.089 421,284 +0.00(+0.00%)
Nov 10, 2014 6.052 6.126 6.052 6.089 379,959 +0.02(+0.36%)
Nov 07, 2014 6.133 6.133 6.067 6.067 507,007 -0.05(-0.84%)
Nov 06, 2014 6.111 6.118 6.052 6.118 687,339 +0.02(+0.36%)
Nov 05, 2014 6.221 6.221 6.060 6.096 773,788 -0.09(-1.42%)
Nov 04, 2014 6.177 6.221 6.155 6.184 640,932 -0.01(-0.12%)
Nov 03, 2014 6.162 6.210 6.118 6.191 623,107 +0.04(+0.71%)
Oct 31, 2014 6.133 6.162 6.067 6.148 744,580 +0.07(+1.08%)
Oct 30, 2014 6.016 6.104 5.994 6.082 611,553 +0.07(+1.09%)
Oct 29, 2014 6.052 6.089 5.972 6.016 515,099 -0.02(-0.36%)
Oct 28, 2014 5.957 6.038 5.921 6.038 681,629 +0.09(+1.48%)
Oct 27, 2014 5.913 5.921 5.921 5.950 488,614 +0.03(+0.49%)
Oct 24, 2014 5.921 5.935 5.891 5.921 381,248 +0.02(+0.37%)
Oct 23, 2014 5.848 5.928 5.833 5.899 526,872 +0.10(+1.64%)
Oct 22, 2014 5.848 5.862 5.804 5.804 481,463 -0.02(-0.38%)
Oct 21, 2014 5.833 5.848 5.774 5.826 525,974 +0.00(+0.00%)
Oct 20, 2014 5.760 5.826 5.738 5.826 810,215 +0.06(+1.02%)
Oct 17, 2014 5.774 5.793 5.686 5.767 1,300,536 +0.03(+0.51%)
Oct 16, 2014 5.584 5.782 5.569 5.738 1,187,256 +0.12(+2.08%)
Oct 15, 2014 5.584 5.672 5.562 5.621 2,444,682 +0.01(+0.26%)
Oct 14, 2014 5.591 5.657 5.544 5.606 1,349,035 +0.04(+0.66%)
Oct 13, 2014 5.562 5.613 5.547 5.569 1,120,709 +0.01(+0.13%)
Oct 10, 2014 5.547 5.635 5.547 5.562 934,636 -0.01(-0.26%)
Oct 09, 2014 5.650 5.701 5.569 5.577 1,227,743 -0.07(-1.17%)
Oct 08, 2014 5.525 5.643 5.489 5.643 967,795 +0.12(+2.12%)
Oct 07, 2014 5.533 5.577 5.525 5.525 583,189 -0.04(-0.79%)
Oct 06, 2014 5.635 5.635 5.555 5.569 856,300 -0.07(-1.30%)
Oct 03, 2014 5.650 5.657 5.569 5.643 655,212 +0.04(+0.65%)
Oct 02, 2014 5.562 5.621 5.518 5.606 795,498 +0.03(+0.52%)
Oct 01, 2014 5.657 5.672 5.573 5.577 1,175,873 -0.06(-1.04%)
Sep 30, 2014 5.621 5.657 5.533 5.635 1,562,796 +0.02(+0.39%)
Sep 29, 2014 5.525 5.613 5.496 5.613 1,311,660 +0.09(+1.59%)
Sep 26, 2014 5.482 5.529 5.452 5.525 2,318,267 +0.04(+0.80%)
Sep 25, 2014 5.518 5.525 5.460 5.482 1,382,477 -0.04(-0.66%)
Sep 24, 2014 5.533 5.547 5.496 5.518 1,332,917 -0.01(-0.26%)
Sep 23, 2014 5.584 5.606 5.518 5.533 927,045 -0.04(-0.79%)
Sep 22, 2014 5.635 5.635 5.562 5.577 971,105 -0.04(-0.78%)
Sep 19, 2014 5.606 5.635 5.577 5.621 1,394,399 +0.01(+0.13%)
Sep 18, 2014 5.635 5.646 5.595 5.613 1,141,694 -0.02(-0.39%)
Sep 17, 2014 5.628 5.665 5.606 5.635 1,399,313 +0.01(+0.13%)
Sep 16, 2014 5.672 5.730 5.621 5.628 1,311,307 -0.05(-0.90%)
Sep 15, 2014 5.826 5.826 5.679 5.679 1,287,380 -0.11(-1.90%)
Sep 12, 2014 6.045 6.052 5.782 5.789 1,965,705 -0.29(-4.81%)
Sep 11, 2014 6.038 6.111 6.035 6.082 539,814 +0.04(+0.61%)
Sep 10, 2014 6.088 6.103 6.009 6.045 639,491 -0.04(-0.71%)
Sep 09, 2014 6.124 6.124 6.067 6.088 658,477 -0.03(-0.47%)
Sep 08, 2014 6.110 6.124 6.103 6.117 633,607 +0.02(+0.35%)
Sep 05, 2014 6.103 6.132 6.074 6.096 907,100 -0.02(-0.35%)
Sep 04, 2014 6.153 6.168 6.110 6.117 424,808 -0.03(-0.47%)
Sep 03, 2014 6.182 6.211 6.139 6.146 740,211 -0.03(-0.47%)
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.