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 )

19.73 -0.02 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 30, 2015 6.417 6.480 6.370 6.425 881,712 +0.02(+0.37%)
Nov 27, 2015 6.260 6.401 6.260 6.401 347,345 +0.10(+1.62%)
Nov 25, 2015 6.252 6.299 6.299 6.299 355,176 +0.04(+0.63%)
Nov 24, 2015 6.283 6.315 6.220 6.260 673,778 -0.06(-1.00%)
Nov 23, 2015 6.346 6.385 6.283 6.322 514,291 -0.03(-0.50%)
Nov 20, 2015 6.283 6.377 6.275 6.354 450,578 +0.11(+1.76%)
Nov 19, 2015 6.204 6.275 6.165 6.244 416,612 +0.04(+0.63%)
Nov 18, 2015 6.165 6.212 6.094 6.204 672,491 +0.02(+0.38%)
Nov 17, 2015 6.220 6.244 6.165 6.181 344,339 +0.00(+0.00%)
Nov 16, 2015 6.149 6.220 6.134 6.181 553,592 +0.01(+0.13%)
Nov 13, 2015 6.236 6.299 6.173 6.173 436,732 -0.08(-1.26%)
Nov 12, 2015 6.330 6.393 6.236 6.252 394,521 -0.09(-1.49%)
Nov 11, 2015 6.315 6.377 6.291 6.346 436,844 +0.03(+0.50%)
Nov 10, 2015 6.197 6.338 6.197 6.315 738,203 +0.10(+1.65%)
Nov 09, 2015 6.330 6.338 6.157 6.212 918,610 -0.13(-2.11%)
Nov 06, 2015 6.527 6.527 6.315 6.346 585,325 -0.25(-3.81%)
Nov 05, 2015 6.495 6.598 6.456 6.598 601,985 +0.10(+1.57%)
Nov 04, 2015 6.488 6.543 6.464 6.495 632,984 -0.01(-0.12%)
Nov 03, 2015 6.472 6.543 6.436 6.503 760,808 +0.00(+0.00%)
Nov 02, 2015 6.362 6.503 6.315 6.503 1,087,516 +0.12(+1.85%)
Oct 30, 2015 6.417 6.417 6.354 6.385 758,333 -0.03(-0.49%)
Oct 29, 2015 6.393 6.417 6.381 6.417 737,482 +0.00(+0.00%)
Oct 28, 2015 6.330 6.440 6.291 6.417 1,111,106 +0.06(+0.99%)
Oct 27, 2015 6.401 6.417 6.315 6.354 698,441 -0.06(-0.86%)
Oct 26, 2015 6.393 6.433 6.385 6.409 837,523 +0.00(+0.00%)
Oct 23, 2015 6.385 6.433 6.322 6.409 883,706 +0.03(+0.49%)
Oct 22, 2015 6.362 6.393 6.338 6.377 556,496 +0.04(+0.62%)
Oct 21, 2015 6.354 6.401 6.330 6.338 521,860 +0.00(+0.00%)
Oct 20, 2015 6.283 6.370 6.275 6.338 649,628 +0.02(+0.37%)
Oct 19, 2015 6.236 6.318 6.212 6.315 977,949 +0.08(+1.26%)
Oct 16, 2015 6.260 6.291 6.220 6.236 1,230,937 -0.02(-0.25%)
Oct 15, 2015 6.181 6.252 6.173 6.252 645,808 +0.06(+1.02%)
Oct 14, 2015 6.228 6.267 6.177 6.189 459,350 -0.03(-0.51%)
Oct 13, 2015 6.157 6.275 6.157 6.220 750,190 +0.02(+0.25%)
Oct 12, 2015 6.149 6.279 6.149 6.204 788,633 +0.02(+0.38%)
Oct 09, 2015 6.134 6.197 6.079 6.181 724,736 +0.09(+1.42%)
Oct 08, 2015 6.110 6.189 6.087 6.094 924,491 -0.04(-0.64%)
Oct 07, 2015 6.063 6.212 6.063 6.134 1,365,138 +0.08(+1.30%)
Oct 06, 2015 6.079 6.142 6.031 6.055 952,502 -0.02(-0.39%)
Oct 05, 2015 6.008 6.110 5.969 6.079 698,625 +0.10(+1.71%)
Oct 02, 2015 6.047 6.079 5.937 5.976 754,748 -0.11(-1.81%)
Oct 01, 2015 6.126 6.126 5.803 6.087 2,198,303 +0.00(+0.00%)
Sep 30, 2015 6.236 6.275 6.039 6.087 1,759,619 -0.09(-1.53%)
Sep 29, 2015 6.055 6.204 6.039 6.181 1,115,710 +0.13(+2.21%)
Sep 28, 2015 5.921 6.063 5.917 6.047 1,447,266 +0.13(+2.26%)
Sep 25, 2015 5.984 6.000 5.913 5.913 1,076,941 -0.05(-0.79%)
Sep 24, 2015 5.929 5.988 5.913 5.961 891,695 +0.00(+0.00%)
Sep 23, 2015 5.953 5.976 5.882 5.961 719,517 +0.05(+0.80%)
Sep 22, 2015 6.008 6.039 5.874 5.913 1,227,318 -0.13(-2.08%)
Sep 21, 2015 5.898 6.071 5.874 6.039 966,943 +0.17(+2.81%)
Sep 18, 2015 5.740 5.953 5.670 5.874 1,488,398 +0.09(+1.49%)
Sep 17, 2015 5.623 5.835 5.622 5.788 985,579 +0.18(+3.23%)
Sep 16, 2015 5.505 5.619 5.473 5.607 821,257 +0.09(+1.57%)
Sep 15, 2015 5.410 5.536 5.410 5.520 872,240 +0.09(+1.74%)
Sep 14, 2015 5.316 5.450 5.288 5.426 643,921 +0.11(+2.07%)
Sep 11, 2015 5.229 5.339 5.135 5.316 1,392,030 +0.18(+3.52%)
Sep 10, 2015 5.027 5.243 5.027 5.135 871,298 +0.06(+1.22%)
Sep 09, 2015 5.135 5.170 5.073 5.073 708,914 -0.01(-0.15%)
Sep 08, 2015 5.042 5.112 5.042 5.081 492,764 +0.06(+1.23%)
Sep 04, 2015 5.089 5.019 5.019 5.019 574,304 -0.12(-2.25%)
Sep 03, 2015 5.150 5.189 5.112 5.135 488,489 +0.00(+0.00%)
Sep 02, 2015 5.112 5.150 5.073 5.135 639,522 +0.07(+1.37%)
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.