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 )

22.69 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.517 5.576 5.487 5.576 488,472 +0.07(+1.25%)
Jan 30, 2018 5.507 5.545 5.497 5.507 400,810 -0.03(-0.53%)
Jan 29, 2018 5.585 5.615 5.517 5.536 533,479 -0.04(-0.71%)
Jan 26, 2018 5.654 5.664 5.546 5.576 278,510 -0.08(-1.39%)
Jan 25, 2018 5.664 5.713 5.605 5.654 381,391 -0.03(-0.52%)
Jan 24, 2018 5.713 5.753 5.674 5.684 370,070 -0.04(-0.69%)
Jan 23, 2018 5.644 5.723 5.644 5.723 467,868 +0.08(+1.39%)
Jan 22, 2018 5.654 5.664 5.615 5.644 326,255 +0.03(+0.53%)
Jan 19, 2018 5.576 5.615 5.566 5.615 475,629 +0.02(+0.35%)
Jan 18, 2018 5.566 5.595 5.536 5.595 507,697 +0.01(+0.18%)
Jan 17, 2018 5.644 5.644 5.546 5.585 499,101 -0.06(-1.05%)
Jan 16, 2018 5.526 5.664 5.526 5.644 752,206 +0.13(+2.32%)
Jan 12, 2018 5.517 5.517 5.517 0 -0.06(-1.06%)
Jan 11, 2018 5.576 5.635 5.556 5.576 401,651 +0.05(+0.89%)
Jan 10, 2018 5.556 5.604 5.487 5.526 353,174 -0.07(-1.23%)
Jan 09, 2018 5.674 5.694 5.595 5.595 741,567 -0.09(-1.56%)
Jan 08, 2018 5.625 5.713 5.517 5.684 885,687 +0.25(+4.52%)
Jan 05, 2018 5.458 5.477 5.399 5.438 433,318 +0.01(+0.18%)
Jan 04, 2018 5.467 5.507 5.399 5.428 791,674 -0.06(-1.08%)
Jan 03, 2018 5.595 5.615 5.438 5.487 921,048 -0.11(-1.93%)
Jan 02, 2018 5.605 5.644 5.581 5.595 643,364 +0.01(+0.18%)
Dec 29, 2017 5.585 5.585 5.585 0 -0.07(-1.22%)
Dec 28, 2017 5.605 5.703 5.585 5.654 753,596 +0.03(+0.52%)
Dec 27, 2017 5.605 5.644 5.595 5.625 406,134 +0.02(+0.35%)
Dec 26, 2017 5.576 5.669 5.576 5.605 429,646 +0.02(+0.35%)
Dec 22, 2017 5.664 5.664 5.576 5.585 566,530 -0.07(-1.22%)
Dec 21, 2017 5.625 5.684 5.595 5.654 468,300 +0.04(+0.70%)
Dec 20, 2017 5.694 5.733 5.615 5.615 582,173 -0.08(-1.38%)
Dec 19, 2017 5.841 5.871 5.664 5.694 539,533 -0.13(-2.20%)
Dec 18, 2017 5.625 5.895 5.625 5.821 945,348 +0.22(+3.86%)
Dec 15, 2017 5.674 5.723 5.605 5.605 4,204,215 -0.07(-1.21%)
Dec 14, 2017 5.674 5.743 5.635 5.674 729,691 +0.02(+0.35%)
Dec 13, 2017 5.625 5.733 5.615 5.654 690,188 +0.01(+0.17%)
Dec 12, 2017 5.772 5.782 5.556 5.644 1,086,030 -0.14(-2.38%)
Dec 11, 2017 5.753 5.802 5.723 5.782 464,070 +0.02(+0.34%)
Dec 08, 2017 5.753 5.821 5.729 5.762 371,340 +0.00(+0.00%)
Dec 07, 2017 5.821 5.831 5.723 549,328 +0.00(+0.00%)
Dec 06, 2017 5.821 5.861 5.792 5.841 512,891 +0.03(+0.51%)
Dec 05, 2017 5.821 5.880 5.802 5.812 426,710 -0.03(-0.51%)
Dec 04, 2017 5.861 5.880 5.792 5.841 389,406 -0.02(-0.34%)
Dec 01, 2017 5.930 5.959 5.802 5.861 458,349 -0.10(-1.65%)
Nov 30, 2017 5.959 5.969 5.903 5.959 523,062 +0.00(+0.00%)
Nov 29, 2017 5.890 5.979 5.871 5.959 378,099 +0.07(+1.17%)
Nov 28, 2017 5.871 5.900 5.792 5.890 289,494 +0.04(+0.67%)
Nov 27, 2017 5.871 5.900 5.831 5.851 278,807 -0.02(-0.34%)
Nov 24, 2017 5.871 5.900 5.841 5.871 97,297 +0.01(+0.17%)
Nov 22, 2017 5.880 5.930 5.861 5.861 191,382 -0.05(-0.83%)
Nov 21, 2017 5.871 5.939 5.812 5.910 293,720 +0.06(+1.01%)
Nov 20, 2017 5.792 5.861 5.784 5.851 217,181 +0.05(+0.85%)
Nov 17, 2017 5.733 5.812 5.733 5.802 270,996 +0.04(+0.68%)
Nov 16, 2017 5.694 5.821 5.664 5.762 366,255 +0.06(+1.03%)
Nov 15, 2017 5.723 5.782 5.703 5.703 400,445 -0.04(-0.68%)
Nov 14, 2017 5.753 5.782 5.713 5.743 279,313 -0.02(-0.34%)
Nov 13, 2017 5.782 5.812 5.743 5.762 219,960 -0.03(-0.51%)
Nov 10, 2017 5.831 5.900 5.792 5.792 269,777 -0.03(-0.51%)
Nov 09, 2017 5.762 5.851 5.762 5.821 159,875 +0.03(+0.51%)
Nov 08, 2017 5.723 5.841 5.723 5.792 207,417 +0.02(+0.34%)
Nov 07, 2017 5.802 5.880 5.753 5.772 239,847 -0.04(-0.68%)
Nov 06, 2017 5.772 5.831 5.724 5.812 159,781 +0.04(+0.68%)
Nov 03, 2017 5.920 5.920 5.772 5.772 176,710 -0.18(-2.98%)
Nov 02, 2017 5.733 5.974 5.733 5.949 425,512 +0.21(+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.