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 28, 2019 57.14 59.69 56.31 57.91 92,387 +0.60(+1.05%)
Feb 27, 2019 58.01 58.45 57.04 57.30 54,728 -0.96(-1.65%)
Feb 26, 2019 57.76 58.35 57.42 58.26 72,014 +0.42(+0.73%)
Feb 25, 2019 57.90 58.34 57.67 57.84 51,379 -0.20(-0.35%)
Feb 22, 2019 57.78 58.80 57.55 58.04 52,865 +0.35(+0.60%)
Feb 21, 2019 57.47 57.81 57.11 57.70 50,042 +0.12(+0.20%)
Feb 20, 2019 57.80 58.04 57.27 57.58 62,314 -0.21(-0.37%)
Feb 19, 2019 57.63 57.87 56.78 57.79 71,157 +0.14(+0.25%)
Feb 15, 2019 57.29 58.46 56.98 57.65 102,080 +0.75(+1.31%)
Feb 14, 2019 57.19 57.25 56.68 56.90 190,700 -0.49(-0.85%)
Feb 13, 2019 56.69 57.43 56.51 57.39 49,249 +0.54(+0.94%)
Feb 12, 2019 57.30 57.30 56.36 56.85 65,203 -0.31(-0.54%)
Feb 11, 2019 57.26 57.41 56.44 57.16 50,665 -0.07(-0.12%)
Feb 08, 2019 57.39 57.40 56.65 57.23 43,376 -0.03(-0.05%)
Feb 07, 2019 56.78 57.35 56.07 57.25 36,169 +0.32(+0.56%)
Feb 06, 2019 57.10 57.21 56.46 56.94 45,396 -0.25(-0.44%)
Feb 05, 2019 56.91 57.29 56.42 57.19 42,785 +0.29(+0.51%)
Feb 04, 2019 56.41 57.02 55.69 56.90 58,083 +0.60(+1.07%)
Feb 01, 2019 55.38 56.55 55.20 56.30 49,111 -0.16(-0.29%)
Jan 31, 2019 55.81 56.58 55.65 56.46 54,636 +0.57(+1.01%)
Jan 30, 2019 55.74 56.46 55.59 55.89 55,689 +0.27(+0.48%)
Jan 29, 2019 55.54 56.07 55.15 55.62 43,580 +0.06(+0.10%)
Jan 28, 2019 54.83 55.78 54.52 55.57 63,817 +0.61(+1.12%)
Jan 25, 2019 54.87 55.51 54.52 54.95 59,121 +0.13(+0.24%)
Jan 24, 2019 55.04 55.15 54.51 54.82 31,243 -0.30(-0.54%)
Jan 23, 2019 55.04 55.75 54.51 55.12 56,739 +0.13(+0.24%)
Jan 22, 2019 54.41 55.47 53.81 54.98 124,538 +0.44(+0.81%)
Jan 18, 2019 55.41 55.41 54.27 54.54 53,386 -0.77(-1.39%)
Jan 17, 2019 54.79 55.88 54.79 55.31 87,501 +0.35(+0.65%)
Jan 16, 2019 54.82 55.73 54.44 54.95 92,991 +0.13(+0.24%)
Jan 15, 2019 53.89 54.86 53.31 54.82 115,208 +1.11(+2.07%)
Jan 14, 2019 53.86 54.45 53.49 53.71 111,688 -0.50(-0.92%)
Jan 11, 2019 53.34 54.21 53.34 54.21 91,028 +0.75(+1.40%)
Jan 10, 2019 52.47 53.73 52.20 53.46 121,365 +0.77(+1.46%)
Jan 09, 2019 51.54 53.06 51.06 52.69 152,441 +1.11(+2.16%)
Jan 08, 2019 50.63 51.88 50.63 51.58 115,203 +0.99(+1.95%)
Jan 07, 2019 50.47 51.10 50.02 50.59 152,375 +0.64(+1.29%)
Jan 04, 2019 49.58 50.53 49.18 49.95 160,681 +1.21(+2.48%)
Jan 03, 2019 47.90 49.31 47.68 48.74 176,498 +0.86(+1.80%)
Jan 02, 2019 46.64 47.95 45.20 47.88 243,959 +0.82(+1.73%)
Dec 31, 2018 47.96 47.96 45.16 47.06 270,269 -0.99(-2.06%)
Dec 28, 2018 47.53 49.28 47.12 48.05 266,856 +43.37(+926.26%)
Dec 27, 2018 4.729 4.758 4.540 4.682 1,436,880 -0.07(-1.39%)
Dec 26, 2018 4.464 4.748 4.379 4.748 866,738 +0.30(+6.81%)
Dec 24, 2018 4.635 4.682 4.445 4.445 419,843 -0.20(-4.28%)
Dec 21, 2018 4.663 4.776 4.625 4.644 960,217 -0.02(-0.41%)
Dec 20, 2018 4.862 4.871 4.635 4.663 844,317 -0.19(-3.90%)
Dec 19, 2018 4.947 4.966 4.805 4.852 885,520 -0.09(-1.91%)
Dec 18, 2018 4.937 4.994 4.862 4.947 858,676 +0.09(+1.95%)
Dec 17, 2018 4.928 5.003 4.852 4.852 745,383 -0.09(-1.91%)
Dec 14, 2018 4.890 4.975 4.862 4.947 444,901 +0.03(+0.58%)
Dec 13, 2018 4.947 5.003 4.904 4.918 505,765 -0.04(-0.76%)
Dec 12, 2018 4.966 5.041 4.937 4.956 578,145 +0.03(+0.58%)
Dec 11, 2018 4.985 4.985 4.782 4.928 885,865 -0.03(-0.57%)
Dec 10, 2018 5.003 5.003 4.871 4.956 294,285 -0.04(-0.76%)
Dec 07, 2018 5.032 5.041 4.975 4.994 308,195 -0.06(-1.12%)
Dec 06, 2018 4.899 5.070 4.814 5.051 770,323 +0.10(+2.10%)
Dec 04, 2018 5.003 5.041 4.899 4.947 447,544 -0.08(-1.51%)
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.