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 UNCHANGED
Streaming Delayed 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 27, 2015 5.685 5.745 5.633 5.693 561,518 +0.03(+0.52%)
Feb 26, 2015 5.678 5.708 5.633 5.663 365,138 -0.04(-0.65%)
Feb 25, 2015 5.656 5.760 5.656 5.700 432,365 +0.03(+0.52%)
Feb 24, 2015 5.737 5.752 5.611 5.670 803,801 -0.08(-1.42%)
Feb 23, 2015 5.670 5.763 5.641 5.752 567,298 +0.08(+1.44%)
Feb 20, 2015 5.626 5.693 5.611 5.670 567,748 +0.04(+0.66%)
Feb 19, 2015 5.722 5.745 5.626 5.633 569,161 -0.12(-2.07%)
Feb 18, 2015 5.774 5.789 5.710 5.752 442,631 -0.04(-0.64%)
Feb 17, 2015 5.782 5.841 5.767 5.789 582,328 +0.03(+0.52%)
Feb 13, 2015 5.708 5.760 5.760 5.760 836,945 +0.07(+1.18%)
Feb 12, 2015 5.700 5.745 5.670 5.693 1,061,346 +0.00(+0.00%)
Feb 11, 2015 5.864 5.938 5.678 5.693 1,112,830 -0.23(-3.89%)
Feb 10, 2015 5.938 5.957 5.804 5.923 570,047 -0.01(-0.13%)
Feb 09, 2015 6.020 6.079 5.923 5.931 389,930 -0.10(-1.72%)
Feb 06, 2015 6.094 6.094 5.994 6.035 655,165 -0.05(-0.85%)
Feb 05, 2015 6.087 6.116 6.064 6.087 605,606 +0.00(+0.00%)
Feb 04, 2015 6.154 6.161 6.079 6.087 398,780 -0.09(-1.44%)
Feb 03, 2015 6.072 6.206 6.072 6.176 710,830 +0.10(+1.71%)
Feb 02, 2015 6.161 6.161 6.027 6.072 480,993 -0.06(-0.97%)
Jan 30, 2015 6.228 6.272 6.109 6.131 726,106 -0.13(-2.14%)
Jan 29, 2015 6.258 6.287 6.198 6.265 683,926 +0.01(+0.12%)
Jan 28, 2015 6.384 6.428 6.258 6.258 742,390 -0.11(-1.75%)
Jan 27, 2015 6.339 6.451 6.332 6.369 688,663 -0.02(-0.35%)
Jan 26, 2015 6.287 6.391 6.243 6.391 828,110 +0.08(+1.30%)
Jan 23, 2015 6.354 6.354 6.250 6.310 794,337 -0.04(-0.59%)
Jan 22, 2015 6.295 6.347 6.243 6.347 1,155,794 +0.09(+1.43%)
Jan 21, 2015 6.280 6.317 6.235 6.258 722,735 -0.02(-0.35%)
Jan 20, 2015 6.354 6.391 6.258 6.280 684,318 -0.09(-1.40%)
Jan 16, 2015 6.287 6.369 6.258 6.369 1,158,192 +0.06(+0.94%)
Jan 15, 2015 6.317 6.399 6.272 6.310 882,810 -0.02(-0.35%)
Jan 14, 2015 6.332 6.354 6.272 6.332 757,304 -0.05(-0.82%)
Jan 13, 2015 6.428 6.495 6.302 6.384 1,077,740 +0.00(+0.00%)
Jan 12, 2015 6.243 6.384 6.243 6.384 822,771 +0.10(+1.54%)
Jan 09, 2015 6.258 6.298 6.220 6.287 536,437 +0.03(+0.47%)
Jan 08, 2015 6.220 6.295 6.183 6.258 1,295,832 +0.08(+1.32%)
Jan 07, 2015 6.109 6.183 6.072 6.176 908,444 +0.10(+1.71%)
Jan 06, 2015 6.139 6.139 6.057 6.072 925,317 -0.05(-0.85%)
Jan 05, 2015 6.109 6.191 6.079 6.124 1,197,832 +0.00(+0.00%)
Jan 02, 2015 6.072 6.168 6.057 6.124 698,222 +0.05(+0.86%)
Dec 31, 2014 6.154 6.072 6.072 6.072 650,314 -0.10(-1.57%)
Dec 30, 2014 6.191 6.206 6.109 6.168 723,723 -0.07(-1.19%)
Dec 29, 2014 6.170 6.257 6.162 6.243 599,481 +0.05(+0.83%)
Dec 26, 2014 6.177 6.206 6.148 6.191 339,445 +0.00(+0.00%)
Dec 24, 2014 6.235 6.191 6.191 6.191 528,385 -0.08(-1.28%)
Dec 23, 2014 6.294 6.301 6.243 6.272 523,258 +0.00(+0.00%)
Dec 22, 2014 6.155 6.272 6.155 6.272 576,657 +0.12(+1.90%)
Dec 19, 2014 6.162 6.206 6.148 6.155 1,191,265 -0.01(-0.24%)
Dec 18, 2014 6.155 6.184 6.111 6.170 751,316 +0.04(+0.72%)
Dec 17, 2014 6.074 6.133 6.030 6.126 1,153,568 +0.07(+1.21%)
Dec 16, 2014 5.987 6.104 5.972 6.052 992,740 +0.06(+0.98%)
Dec 15, 2014 6.082 6.082 5.965 5.994 729,261 -0.04(-0.73%)
Dec 12, 2014 5.987 6.074 5.987 6.038 887,211 +0.00(+0.00%)
Dec 11, 2014 6.060 6.096 5.950 6.038 599,045 -0.03(-0.48%)
Dec 10, 2014 6.045 6.111 6.030 6.067 548,119 -0.01(-0.12%)
Dec 09, 2014 5.979 6.082 5.957 6.074 547,544 +0.07(+1.22%)
Dec 08, 2014 5.950 6.038 5.950 6.001 555,632 +0.02(+0.37%)
Dec 05, 2014 6.060 6.067 5.932 5.979 920,239 -0.10(-1.57%)
Dec 04, 2014 6.082 6.118 6.045 6.074 376,057 -0.02(-0.36%)
Dec 03, 2014 6.089 6.111 6.009 6.096 522,931 +0.03(+0.48%)
Dec 02, 2014 5.935 6.085 5.913 6.067 793,561 +0.15(+2.60%)
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.