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 (%)
Jun 28, 2013 5.821 5.889 5.787 5.834 1,407,244 +0.01(+0.12%)
Jun 27, 2013 5.706 5.828 5.651 5.828 671,347 +0.16(+2.75%)
Jun 26, 2013 5.645 5.699 5.624 5.672 651,431 +0.07(+1.21%)
Jun 25, 2013 5.563 5.617 5.503 5.604 657,068 +0.09(+1.72%)
Jun 24, 2013 5.536 5.645 5.461 5.509 951,440 -0.05(-0.98%)
Jun 21, 2013 5.509 5.583 5.461 5.563 1,258,922 +0.07(+1.36%)
Jun 20, 2013 5.604 5.617 5.475 5.488 850,924 -0.17(-3.00%)
Jun 19, 2013 5.841 5.841 5.638 5.658 722,904 -0.17(-2.91%)
Jun 18, 2013 5.780 5.862 5.699 5.828 627,069 +0.07(+1.30%)
Jun 17, 2013 5.753 5.794 5.706 5.753 678,397 +0.04(+0.71%)
Jun 14, 2013 5.712 5.767 5.668 5.712 751,105 +0.00(+0.00%)
Jun 13, 2013 5.665 5.726 5.631 5.712 1,031,244 +0.06(+1.08%)
Jun 12, 2013 5.801 5.834 5.651 5.651 926,494 -0.18(-3.14%)
Jun 11, 2013 5.943 5.997 5.834 5.834 822,163 -0.12(-1.94%)
Jun 10, 2013 5.997 5.997 5.902 5.950 501,739 -0.01(-0.23%)
Jun 07, 2013 6.079 6.079 5.896 5.963 963,717 -0.07(-1.24%)
Jun 06, 2013 5.977 6.038 5.882 6.038 883,159 +0.07(+1.14%)
Jun 05, 2013 6.058 6.092 5.963 5.970 836,790 -0.09(-1.46%)
Jun 04, 2013 6.228 6.255 6.052 6.058 1,013,290 -0.14(-2.30%)
Jun 03, 2013 6.106 6.228 6.099 6.201 1,007,169 +0.09(+1.56%)
May 31, 2013 6.214 6.289 6.092 6.106 1,208,324 -0.12(-1.96%)
May 30, 2013 6.282 6.336 6.228 6.228 453,845 -0.05(-0.86%)
May 29, 2013 6.404 6.404 6.208 6.282 655,136 -0.13(-2.01%)
May 28, 2013 6.499 6.577 6.364 6.411 474,700 -0.01(-0.11%)
May 24, 2013 6.391 6.438 6.377 6.418 318,196 +0.00(+0.00%)
May 23, 2013 6.411 6.445 6.384 6.418 872,017 -0.03(-0.42%)
May 22, 2013 6.526 6.581 6.391 6.445 647,370 -0.08(-1.25%)
May 21, 2013 6.526 6.547 6.513 6.526 398,383 -0.02(-0.31%)
May 20, 2013 6.560 6.594 6.520 6.547 422,064 -0.05(-0.72%)
May 17, 2013 6.635 6.635 6.547 6.594 397,849 +0.00(+0.00%)
May 16, 2013 6.628 6.642 6.567 6.594 307,722 -0.03(-0.51%)
May 15, 2013 6.601 6.628 6.547 6.628 480,344 +0.09(+1.35%)
May 13, 2013 6.513 6.554 6.462 6.540 647,536 +0.03(+0.42%)
May 10, 2013 6.499 6.526 6.479 6.513 350,012 +0.04(+0.63%)
May 09, 2013 6.506 6.533 6.465 6.472 416,087 -0.06(-0.93%)
May 08, 2013 6.547 6.574 6.486 6.533 497,023 -0.04(-0.62%)
May 07, 2013 6.513 6.628 6.499 6.574 574,390 +0.06(+0.94%)
May 06, 2013 6.547 6.581 6.479 6.513 528,006 -0.04(-0.62%)
May 03, 2013 6.588 6.594 6.540 6.554 491,564 +0.04(+0.63%)
May 02, 2013 6.540 6.567 6.493 6.513 646,837 +0.02(+0.31%)
May 01, 2013 6.574 6.621 6.479 6.493 901,122 -0.11(-1.64%)
Apr 30, 2013 6.621 6.649 6.574 6.601 1,539,835 -0.04(-0.61%)
Apr 29, 2013 6.621 6.676 6.594 6.642 441,527 +0.01(+0.20%)
Apr 26, 2013 6.588 6.666 6.621 6.628 480,459 +0.01(+0.10%)
Apr 25, 2013 6.635 6.683 6.588 6.621 407,275 +0.01(+0.21%)
Apr 24, 2013 6.608 6.615 6.567 6.608 390,815 +0.02(+0.31%)
Apr 23, 2013 6.574 6.615 6.472 6.588 541,583 +0.03(+0.52%)
Apr 22, 2013 6.533 6.574 6.459 6.554 369,274 +0.00(+0.00%)
Apr 19, 2013 6.479 6.554 6.465 6.554 304,710 +0.07(+1.15%)
Apr 18, 2013 6.472 6.513 6.448 6.479 465,065 +0.00(+0.00%)
Apr 17, 2013 6.560 6.567 6.418 6.479 587,883 -0.14(-2.05%)
Apr 16, 2013 6.526 6.635 6.493 6.615 573,112 +0.11(+1.67%)
Apr 15, 2013 6.683 6.710 6.492 6.506 653,601 -0.22(-3.33%)
Apr 12, 2013 6.621 6.730 6.621 6.730 1,058,410 +0.10(+1.54%)
Apr 11, 2013 6.628 6.730 6.615 6.628 936,701 -0.01(-0.20%)
Apr 10, 2013 6.574 6.655 6.547 6.642 650,111 +0.08(+1.24%)
Apr 09, 2013 6.526 6.574 6.486 6.560 698,055 +0.03(+0.42%)
Apr 08, 2013 6.526 6.560 6.472 6.533 664,276 +0.00(+0.00%)
Apr 05, 2013 6.391 6.567 6.384 6.533 1,014,153 +0.06(+0.94%)
Apr 04, 2013 6.384 6.499 6.364 6.472 953,331 +0.11(+1.71%)
Apr 03, 2013 6.343 6.398 6.330 6.364 749,539 +0.00(+0.00%)
Apr 02, 2013 6.445 6.479 6.275 6.364 5,250,120 -0.22(-3.30%)
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.