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 (%)
Feb 28, 2014 6.058 6.156 6.016 6.142 677,143 +0.10(+1.74%)
Feb 27, 2014 6.009 6.079 6.002 6.037 416,462 -0.01(-0.12%)
Feb 26, 2014 6.023 6.086 5.988 6.044 388,429 +0.04(+0.70%)
Feb 25, 2014 6.107 6.121 5.988 6.002 374,168 -0.08(-1.38%)
Feb 24, 2014 6.114 6.167 6.079 6.086 376,684 -0.03(-0.57%)
Feb 21, 2014 6.149 6.149 6.072 6.121 425,806 +0.00(+0.00%)
Feb 20, 2014 6.086 6.138 6.044 6.121 329,983 +0.06(+0.92%)
Feb 19, 2014 6.058 6.128 6.044 6.065 397,369 -0.03(-0.46%)
Feb 18, 2014 6.002 6.093 5.974 6.093 381,447 +0.08(+1.28%)
Feb 14, 2014 6.058 6.016 6.016 6.016 305,325 -0.03(-0.46%)
Feb 13, 2014 5.925 6.051 5.911 6.044 318,596 +0.08(+1.41%)
Feb 12, 2014 5.925 5.960 5.904 5.960 359,511 +0.03(+0.47%)
Feb 11, 2014 5.911 5.960 5.869 5.932 267,851 +0.04(+0.71%)
Feb 10, 2014 5.862 5.897 5.779 5.890 358,176 +0.02(+0.36%)
Feb 07, 2014 5.876 5.904 5.835 5.869 402,871 -0.01(-0.12%)
Feb 06, 2014 5.862 5.897 5.835 5.876 539,717 +0.04(+0.72%)
Feb 05, 2014 5.890 5.890 5.807 5.835 642,052 -0.07(-1.18%)
Feb 04, 2014 5.925 5.936 5.862 5.904 697,206 +0.02(+0.36%)
Feb 03, 2014 6.079 6.079 5.883 5.883 863,889 -0.20(-3.22%)
Jan 31, 2014 5.981 6.086 5.974 6.079 605,924 +0.02(+0.35%)
Jan 30, 2014 6.037 6.079 5.995 6.058 479,262 +0.08(+1.29%)
Jan 29, 2014 5.974 6.044 5.957 5.981 478,877 -0.03(-0.47%)
Jan 28, 2014 5.974 6.051 5.953 6.009 610,641 +0.06(+0.94%)
Jan 27, 2014 6.009 6.009 5.939 5.953 323,545 -0.03(-0.58%)
Jan 24, 2014 5.967 6.030 5.939 5.988 496,620 -0.01(-0.23%)
Jan 23, 2014 6.009 6.055 5.967 6.002 432,349 -0.02(-0.35%)
Jan 22, 2014 5.981 6.027 5.967 6.023 384,794 +0.04(+0.70%)
Jan 21, 2014 5.953 5.981 5.904 5.981 363,983 +0.07(+1.18%)
Jan 17, 2014 5.925 5.911 5.911 5.911 405,242 -0.03(-0.59%)
Jan 16, 2014 5.946 5.953 5.904 5.946 319,131 +0.00(+0.00%)
Jan 15, 2014 5.932 5.966 5.911 5.946 620,679 +0.01(+0.24%)
Jan 14, 2014 5.925 5.946 5.885 5.932 390,751 +0.00(+0.00%)
Jan 13, 2014 5.932 5.932 5.883 5.932 422,729 +0.00(+0.00%)
Jan 10, 2014 5.848 5.939 5.821 5.932 543,201 +0.11(+1.92%)
Jan 09, 2014 5.828 5.828 5.730 5.821 462,511 +0.02(+0.36%)
Jan 08, 2014 5.848 5.862 5.768 5.800 396,484 -0.07(-1.19%)
Jan 07, 2014 5.876 5.925 5.835 5.869 392,539 -0.01(-0.12%)
Jan 06, 2014 5.995 5.995 5.862 5.876 549,060 -0.11(-1.87%)
Jan 03, 2014 5.939 6.009 5.911 5.988 325,868 +0.05(+0.82%)
Jan 02, 2014 5.960 5.988 5.876 5.939 426,512 -0.06(-1.05%)
Dec 31, 2013 6.072 6.002 6.002 6.002 422,396 -0.05(-0.81%)
Dec 30, 2013 6.016 6.156 6.016 6.051 385,988 +0.00(+0.00%)
Dec 27, 2013 6.079 6.100 6.024 6.051 442,629 +0.00(+0.00%)
Dec 26, 2013 6.072 6.093 6.044 6.051 491,969 -0.04(-0.68%)
Dec 24, 2013 6.024 6.113 6.003 6.093 245,520 +0.05(+0.80%)
Dec 23, 2013 6.162 6.162 6.044 6.044 639,963 -0.12(-1.90%)
Dec 20, 2013 6.031 6.169 5.996 6.162 1,114,697 +0.14(+2.29%)
Dec 19, 2013 6.113 6.120 6.003 6.024 252,129 -0.12(-1.91%)
Dec 18, 2013 6.058 6.162 5.976 6.141 368,283 +0.08(+1.25%)
Dec 17, 2013 6.017 6.086 5.976 6.065 417,866 +0.04(+0.69%)
Dec 16, 2013 5.996 6.079 5.976 6.024 390,744 +0.03(+0.58%)
Dec 13, 2013 5.955 6.038 5.934 5.989 424,050 +0.04(+0.70%)
Dec 12, 2013 5.962 6.017 5.920 5.948 525,280 -0.01(-0.12%)
Dec 11, 2013 6.155 6.155 5.927 5.955 644,471 -0.18(-2.92%)
Dec 10, 2013 6.148 6.155 6.100 6.134 515,846 +0.00(+0.00%)
Dec 09, 2013 6.058 6.148 6.024 6.134 404,238 +0.07(+1.14%)
Dec 06, 2013 6.044 6.079 6.003 6.065 318,855 +0.06(+0.92%)
Dec 05, 2013 5.969 6.024 5.941 6.010 572,874 +0.03(+0.58%)
Dec 04, 2013 5.927 6.010 5.872 5.976 441,454 +0.02(+0.35%)
Dec 03, 2013 5.920 5.982 5.934 5.955 558,692 -0.01(-0.12%)
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.