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 )

19.59 -0.15 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 5.101 5.155 5.074 5.155 528,292 +0.06(+1.25%)
Jan 30, 2018 5.092 5.127 5.083 5.092 433,484 -0.03(-0.53%)
Jan 29, 2018 5.164 5.192 5.101 5.119 576,968 -0.04(-0.71%)
Jan 26, 2018 5.228 5.237 5.128 5.155 301,214 -0.07(-1.39%)
Jan 25, 2018 5.237 5.283 5.183 5.228 412,482 -0.03(-0.52%)
Jan 24, 2018 5.283 5.319 5.246 5.255 400,238 -0.04(-0.69%)
Jan 23, 2018 5.219 5.292 5.219 5.292 506,009 +0.07(+1.39%)
Jan 22, 2018 5.228 5.237 5.192 5.219 352,851 +0.03(+0.53%)
Jan 19, 2018 5.155 5.192 5.146 5.192 514,403 +0.02(+0.35%)
Jan 18, 2018 5.146 5.174 5.119 5.174 549,085 +0.01(+0.18%)
Jan 17, 2018 5.219 5.219 5.128 5.164 539,788 -0.05(-1.05%)
Jan 16, 2018 5.110 5.237 5.110 5.219 813,526 +0.12(+2.32%)
Jan 12, 2018 5.101 5.101 5.101 0 -0.05(-1.06%)
Jan 11, 2018 5.155 5.210 5.137 5.155 434,394 +0.05(+0.89%)
Jan 10, 2018 5.137 5.182 5.074 5.110 381,965 -0.06(-1.23%)
Jan 09, 2018 5.246 5.264 5.174 5.174 802,019 -0.08(-1.56%)
Jan 08, 2018 5.201 5.283 5.101 5.255 957,888 +0.23(+4.52%)
Jan 05, 2018 5.046 5.064 4.992 5.028 468,642 +0.01(+0.18%)
Jan 04, 2018 5.055 5.092 4.992 5.019 856,211 -0.05(-1.08%)
Jan 03, 2018 5.174 5.192 5.028 5.074 996,132 -0.10(-1.93%)
Jan 02, 2018 5.183 5.219 5.160 5.174 695,811 +0.01(+0.18%)
Dec 29, 2017 5.164 5.164 5.164 0 +0.00(+0.00%)
Dec 28, 2017 5.120 5.209 5.102 5.164 825,074 +0.03(+0.52%)
Dec 27, 2017 5.120 5.155 5.111 5.138 444,655 +0.02(+0.35%)
Dec 26, 2017 5.093 5.178 5.093 5.120 470,397 +0.02(+0.35%)
Dec 22, 2017 5.173 5.173 5.093 5.102 620,265 -0.06(-1.22%)
Dec 21, 2017 5.138 5.191 5.111 5.164 512,718 +0.04(+0.70%)
Dec 20, 2017 5.200 5.236 5.129 5.129 637,391 -0.07(-1.38%)
Dec 19, 2017 5.335 5.362 5.173 5.200 590,707 -0.12(-2.20%)
Dec 18, 2017 5.138 5.385 5.138 5.317 1,035,013 +0.20(+3.86%)
Dec 15, 2017 5.182 5.227 5.120 5.120 4,602,978 -0.06(-1.21%)
Dec 14, 2017 5.182 5.245 5.146 5.182 798,901 +0.02(+0.35%)
Dec 13, 2017 5.138 5.236 5.129 5.164 755,651 +0.01(+0.17%)
Dec 12, 2017 5.272 5.281 5.075 5.155 1,189,039 -0.13(-2.38%)
Dec 11, 2017 5.254 5.299 5.227 5.281 508,086 +0.02(+0.34%)
Dec 08, 2017 5.254 5.317 5.233 5.263 406,562 +0.00(+0.00%)
Dec 07, 2017 5.317 5.326 5.227 601,431 +0.00(+0.00%)
Dec 06, 2017 5.317 5.353 5.290 5.335 561,537 +0.03(+0.51%)
Dec 05, 2017 5.317 5.371 5.299 5.308 467,183 -0.03(-0.50%)
Dec 04, 2017 5.353 5.371 5.290 5.335 426,341 -0.02(-0.34%)
Dec 01, 2017 5.416 5.443 5.299 5.353 501,822 -0.09(-1.65%)
Nov 30, 2017 5.443 5.452 5.392 5.443 572,674 +0.00(+0.00%)
Nov 29, 2017 5.380 5.461 5.362 5.443 413,961 +0.06(+1.17%)
Nov 28, 2017 5.362 5.389 5.290 5.380 316,952 +0.04(+0.67%)
Nov 27, 2017 5.362 5.389 5.326 5.344 305,252 -0.02(-0.34%)
Nov 24, 2017 5.362 5.389 5.335 5.362 106,526 +0.01(+0.17%)
Nov 22, 2017 5.371 5.416 5.353 5.353 209,534 -0.04(-0.83%)
Nov 21, 2017 5.362 5.425 5.308 5.398 321,579 +0.05(+1.01%)
Nov 20, 2017 5.290 5.353 5.283 5.344 237,781 +0.04(+0.85%)
Nov 17, 2017 5.236 5.308 5.236 5.299 296,700 +0.04(+0.68%)
Nov 16, 2017 5.200 5.317 5.173 5.263 400,994 +0.05(+1.03%)
Nov 15, 2017 5.227 5.281 5.209 5.209 438,427 -0.04(-0.68%)
Nov 14, 2017 5.254 5.281 5.218 5.245 305,805 -0.02(-0.34%)
Nov 13, 2017 5.281 5.308 5.245 5.263 240,823 -0.03(-0.51%)
Nov 10, 2017 5.326 5.389 5.290 5.290 295,365 -0.03(-0.51%)
Nov 09, 2017 5.263 5.344 5.263 5.317 175,039 +0.03(+0.51%)
Nov 08, 2017 5.227 5.335 5.227 5.290 227,090 +0.02(+0.34%)
Nov 07, 2017 5.299 5.371 5.254 5.272 262,596 -0.04(-0.68%)
Nov 06, 2017 5.272 5.326 5.228 5.308 174,936 +0.04(+0.68%)
Nov 03, 2017 5.407 5.407 5.272 5.272 193,471 -0.16(-2.98%)
Nov 02, 2017 5.236 5.456 5.236 5.434 465,871 +0.19(+3.60%)
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.