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, 2017 5.706 5.741 5.620 5.637 596,450 -0.10(-1.66%)
Feb 27, 2017 5.706 5.797 5.706 5.732 445,921 +0.03(+0.46%)
Feb 24, 2017 5.672 5.732 5.654 5.706 247,125 +0.02(+0.30%)
Feb 23, 2017 5.680 5.728 5.602 5.689 383,889 +0.01(+0.15%)
Feb 22, 2017 5.724 5.758 5.637 5.680 300,205 -0.05(-0.91%)
Feb 21, 2017 5.646 5.750 5.628 5.732 361,569 +0.07(+1.22%)
Feb 17, 2017 5.663 5.663 5.663 0 +0.02(+0.31%)
Feb 16, 2017 5.628 5.715 5.628 5.646 298,897 -0.03(-0.46%)
Feb 15, 2017 5.594 5.698 5.559 5.672 402,548 +0.01(+0.15%)
Feb 14, 2017 5.663 5.689 5.620 5.663 480,790 -0.06(-1.06%)
Feb 13, 2017 5.698 5.741 5.628 5.724 420,448 +0.04(+0.76%)
Feb 10, 2017 5.602 5.689 5.602 5.680 227,886 +0.07(+1.24%)
Feb 09, 2017 5.602 5.663 5.594 5.611 324,264 +0.01(+0.15%)
Feb 08, 2017 5.602 5.637 5.559 5.602 387,180 +0.00(+0.00%)
Feb 07, 2017 5.654 5.663 5.533 5.602 563,542 -0.04(-0.77%)
Feb 06, 2017 5.680 5.680 5.581 5.646 399,211 -0.03(-0.61%)
Feb 03, 2017 5.663 5.689 5.611 5.680 375,488 +0.08(+1.39%)
Feb 02, 2017 5.533 5.611 5.524 5.602 402,003 +0.04(+0.78%)
Feb 01, 2017 5.602 5.672 5.490 5.559 677,051 -0.03(-0.47%)
Jan 31, 2017 5.524 5.663 5.524 5.585 574,215 +0.04(+0.78%)
Jan 30, 2017 5.680 5.741 5.537 5.542 628,531 -0.18(-3.18%)
Jan 27, 2017 5.845 5.880 5.719 5.724 348,025 -0.16(-2.80%)
Jan 26, 2017 5.966 6.010 5.888 5.888 416,918 -0.08(-1.31%)
Jan 25, 2017 6.045 6.062 5.953 5.966 407,823 -0.05(-0.86%)
Jan 24, 2017 5.993 6.036 5.940 6.019 460,407 +0.02(+0.29%)
Jan 23, 2017 5.958 6.010 5.888 6.001 342,124 +0.06(+1.02%)
Jan 20, 2017 5.914 5.962 5.869 5.940 475,505 +0.01(+0.15%)
Jan 19, 2017 6.097 6.097 5.914 5.932 391,716 -0.17(-2.84%)
Jan 18, 2017 6.114 6.192 6.019 6.105 707,232 -0.01(-0.14%)
Jan 17, 2017 5.940 6.123 5.874 6.114 985,993 +0.17(+2.92%)
Jan 13, 2017 5.940 5.940 5.940 0 +0.05(+0.88%)
Jan 12, 2017 6.140 6.140 5.880 5.888 567,290 -0.27(-4.37%)
Jan 11, 2017 6.062 6.218 6.045 6.157 1,516,286 +0.12(+2.01%)
Jan 10, 2017 5.949 6.045 5.915 6.036 707,338 +0.10(+1.61%)
Jan 09, 2017 6.062 6.079 5.940 5.940 526,576 -0.10(-1.58%)
Jan 06, 2017 6.192 6.192 6.010 6.036 695,931 -0.17(-2.79%)
Jan 05, 2017 6.201 6.292 6.140 6.209 718,542 -0.03(-0.56%)
Jan 04, 2017 6.244 6.313 6.183 6.244 807,867 +0.03(+0.42%)
Jan 03, 2017 6.201 6.235 6.105 6.218 809,811 +0.03(+0.56%)
Dec 30, 2016 6.183 6.183 6.183 0 +0.09(+1.42%)
Dec 29, 2016 6.036 6.149 6.010 6.097 743,116 +0.07(+1.15%)
Dec 28, 2016 6.061 6.070 5.976 6.027 916,339 -0.03(-0.42%)
Dec 27, 2016 5.959 6.087 5.951 6.053 785,930 +0.09(+1.43%)
Dec 23, 2016 5.968 5.968 5.968 0 +0.07(+1.15%)
Dec 22, 2016 5.857 5.942 5.806 5.900 662,450 +0.01(+0.14%)
Dec 21, 2016 5.925 5.993 5.874 5.891 1,186,757 -0.07(-1.14%)
Dec 20, 2016 5.925 6.010 5.908 5.959 1,084,702 +0.03(+0.57%)
Dec 19, 2016 5.704 5.942 5.704 5.925 1,279,979 +0.17(+2.96%)
Dec 16, 2016 5.576 5.810 5.576 5.755 2,883,732 +0.22(+4.00%)
Dec 15, 2016 5.687 5.695 5.525 5.533 1,641,899 -0.18(-3.13%)
Dec 14, 2016 5.831 5.882 5.678 5.712 1,780,903 -0.07(-1.18%)
Dec 13, 2016 5.474 5.840 5.440 5.780 2,146,593 +0.43(+8.12%)
Dec 12, 2016 5.278 5.359 5.133 5.346 1,370,128 -0.14(-2.64%)
Dec 09, 2016 5.695 5.712 5.491 5.491 1,016,301 -0.16(-2.86%)
Dec 08, 2016 5.610 5.682 5.567 5.653 973,026 +0.03(+0.61%)
Dec 07, 2016 5.567 5.636 5.516 5.619 1,188,903 +0.02(+0.30%)
Dec 06, 2016 5.448 5.610 5.436 5.602 870,630 +0.14(+2.65%)
Dec 05, 2016 5.338 5.465 5.312 5.457 573,287 +0.14(+2.72%)
Dec 02, 2016 5.227 5.380 5.227 5.312 745,080 +0.05(+0.97%)
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.