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 )

19.70 +0.35 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 5.644 5.681 5.556 5.659 1,556,195 +0.02(+0.39%)
Sep 29, 2014 5.549 5.637 5.520 5.637 1,306,119 +0.09(+1.59%)
Sep 26, 2014 5.505 5.553 5.475 5.549 2,308,475 +0.04(+0.80%)
Sep 25, 2014 5.542 5.549 5.483 5.505 1,376,638 -0.04(-0.66%)
Sep 24, 2014 5.556 5.571 5.520 5.542 1,327,287 -0.01(-0.26%)
Sep 23, 2014 5.608 5.630 5.542 5.556 923,130 -0.04(-0.79%)
Sep 22, 2014 5.659 5.659 5.586 5.600 967,003 -0.04(-0.78%)
Sep 19, 2014 5.630 5.659 5.600 5.644 1,388,509 +0.01(+0.13%)
Sep 18, 2014 5.659 5.670 5.618 5.637 1,136,871 -0.02(-0.39%)
Sep 17, 2014 5.652 5.689 5.630 5.659 1,393,402 +0.01(+0.13%)
Sep 16, 2014 5.696 5.755 5.644 5.652 1,305,768 -0.05(-0.90%)
Sep 15, 2014 5.850 5.850 5.703 5.703 1,281,942 -0.11(-1.90%)
Sep 12, 2014 6.071 6.078 5.806 5.814 1,957,402 -0.29(-4.81%)
Sep 11, 2014 6.063 6.137 6.060 6.107 537,534 +0.04(+0.61%)
Sep 10, 2014 6.114 6.129 6.035 6.071 636,790 -0.04(-0.71%)
Sep 09, 2014 6.150 6.150 6.092 6.114 655,695 -0.03(-0.47%)
Sep 08, 2014 6.136 6.150 6.129 6.143 630,930 +0.02(+0.35%)
Sep 05, 2014 6.129 6.158 6.100 6.121 903,268 -0.02(-0.35%)
Sep 04, 2014 6.179 6.194 6.136 6.143 423,014 -0.03(-0.47%)
Sep 03, 2014 6.208 6.237 6.165 6.172 737,085 -0.03(-0.47%)
Sep 02, 2014 6.187 6.208 6.179 6.201 507,831 +0.03(+0.47%)
Aug 29, 2014 6.201 6.172 6.172 6.172 997,140 -0.02(-0.35%)
Aug 28, 2014 6.194 6.223 6.179 6.194 472,035 -0.01(-0.12%)
Aug 27, 2014 6.187 6.215 6.187 6.201 504,070 +0.02(+0.35%)
Aug 26, 2014 6.150 6.194 6.118 6.179 496,320 +0.05(+0.83%)
Aug 25, 2014 6.158 6.183 6.121 6.129 349,843 -0.01(-0.24%)
Aug 22, 2014 6.223 6.223 6.143 6.143 721,567 -0.07(-1.16%)
Aug 21, 2014 6.172 6.237 6.172 6.215 663,935 +0.03(+0.47%)
Aug 20, 2014 6.208 6.223 6.172 6.187 723,843 -0.03(-0.47%)
Aug 19, 2014 6.208 6.230 6.201 6.215 403,031 +0.01(+0.12%)
Aug 18, 2014 6.179 6.230 6.179 6.208 495,641 +0.03(+0.47%)
Aug 15, 2014 6.187 6.201 6.114 6.179 453,848 +0.00(+0.00%)
Aug 14, 2014 6.165 6.179 6.158 6.179 281,095 -0.01(-0.12%)
Aug 13, 2014 6.179 6.194 6.158 6.187 277,832 +0.04(+0.59%)
Aug 12, 2014 6.143 6.183 6.143 6.150 376,069 -0.02(-0.35%)
Aug 11, 2014 6.136 6.172 6.129 6.172 233,751 +0.04(+0.59%)
Aug 08, 2014 6.092 6.136 6.082 6.136 451,665 +0.03(+0.47%)
Aug 07, 2014 6.107 6.143 6.078 6.107 409,091 +0.00(+0.00%)
Aug 06, 2014 6.100 6.143 6.092 6.107 602,955 +0.01(+0.12%)
Aug 05, 2014 6.150 6.172 6.071 6.100 520,960 -0.08(-1.29%)
Aug 04, 2014 6.194 6.201 6.100 6.179 443,368 +0.03(+0.47%)
Aug 01, 2014 6.187 6.208 6.136 6.150 589,631 -0.01(-0.23%)
Jul 31, 2014 6.107 6.187 6.107 6.165 749,241 +0.00(+0.00%)
Jul 30, 2014 6.237 6.237 6.129 6.165 638,033 -0.03(-0.47%)
Jul 29, 2014 6.215 6.223 6.179 6.194 520,858 -0.01(-0.12%)
Jul 28, 2014 6.187 6.215 6.150 6.201 526,632 +0.04(+0.59%)
Jul 25, 2014 6.187 6.223 6.158 6.165 567,634 -0.07(-1.16%)
Jul 24, 2014 6.281 6.281 6.223 6.237 781,255 -0.03(-0.46%)
Jul 23, 2014 6.266 6.281 6.237 6.266 530,404 +0.03(+0.46%)
Jul 22, 2014 6.273 6.288 6.230 6.237 321,656 -0.01(-0.23%)
Jul 21, 2014 6.252 6.273 6.208 6.252 613,812 -0.01(-0.12%)
Jul 18, 2014 6.194 6.295 6.194 6.259 606,958 +0.06(+0.93%)
Jul 17, 2014 6.244 6.259 6.194 6.201 824,873 -0.06(-0.92%)
Jul 16, 2014 6.295 6.295 6.252 6.259 804,603 -0.03(-0.46%)
Jul 15, 2014 6.338 6.338 6.266 6.288 806,575 -0.04(-0.69%)
Jul 14, 2014 6.338 6.360 6.302 6.331 690,610 +0.01(+0.11%)
Jul 11, 2014 6.382 6.382 6.295 6.324 1,213,569 -0.05(-0.79%)
Jul 10, 2014 6.324 6.396 6.310 6.375 746,712 -0.01(-0.11%)
Jul 09, 2014 6.360 6.404 6.302 6.382 960,099 +0.05(+0.80%)
Jul 08, 2014 6.396 6.404 6.331 6.331 1,178,809 -0.05(-0.79%)
Jul 07, 2014 6.461 6.461 6.367 6.382 1,113,392 -0.11(-1.67%)
Jul 03, 2014 6.447 6.490 6.490 6.490 484,542 +0.04(+0.67%)
Jul 02, 2014 6.418 6.454 6.389 6.447 387,927 +0.00(+0.00%)
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.