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: 8:00 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 (%)
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%)
Apr 01, 2013 6.676 6.737 6.567 6.581 579,123 -0.12(-1.72%)
Mar 28, 2013 6.737 6.757 6.696 6.696 375,238 -0.03(-0.40%)
Mar 27, 2013 6.771 6.771 6.662 6.723 433,097 -0.06(-0.90%)
Mar 26, 2013 6.669 6.798 6.655 6.784 724,122 +0.16(+2.35%)
Mar 25, 2013 6.594 6.676 6.594 6.628 306,252 +0.02(+0.31%)
Mar 22, 2013 6.513 6.621 6.493 6.608 624,266 +0.12(+1.78%)
Mar 21, 2013 6.418 6.513 6.418 6.493 690,569 +0.05(+0.84%)
Mar 20, 2013 6.479 6.493 6.418 6.438 295,094 -0.03(-0.52%)
Mar 19, 2013 6.445 6.493 6.398 6.472 347,145 +0.03(+0.42%)
Mar 18, 2013 6.472 6.526 6.425 6.445 353,731 -0.09(-1.45%)
Mar 15, 2013 6.499 6.554 6.486 6.540 744,180 +0.01(+0.10%)
Mar 14, 2013 6.588 6.588 6.506 6.533 332,940 -0.05(-0.82%)
Mar 13, 2013 6.581 6.628 6.520 6.588 346,078 -0.01(-0.10%)
Mar 12, 2013 6.513 6.601 6.493 6.594 489,361 +0.05(+0.73%)
Mar 11, 2013 6.574 6.635 6.520 6.547 430,899 -0.07(-1.03%)
Mar 08, 2013 6.679 6.683 6.594 6.615 366,963 -0.05(-0.81%)
Mar 07, 2013 6.581 6.683 6.581 6.669 466,170 +0.08(+1.24%)
Mar 06, 2013 6.588 6.594 6.554 6.588 429,126 -0.01(-0.10%)
Mar 05, 2013 6.581 6.608 6.560 6.594 595,294 +0.01(+0.21%)
Mar 04, 2013 6.547 6.581 6.547 6.581 320,397 +0.03(+0.52%)
Mar 01, 2013 6.411 6.554 6.411 6.547 463,193 +0.09(+1.47%)
Feb 28, 2013 6.516 6.520 6.445 6.452 943,355 -0.07(-1.14%)
Feb 27, 2013 6.377 6.554 6.377 6.526 427,331 +0.14(+2.23%)
Feb 26, 2013 6.357 6.404 6.357 6.384 296,504 +0.05(+0.75%)
Feb 25, 2013 6.479 6.493 6.337 6.337 437,422 -0.14(-2.10%)
Feb 22, 2013 6.418 6.472 6.404 6.472 352,040 +0.08(+1.27%)
Feb 21, 2013 6.384 6.452 6.364 6.391 588,181 +0.01(+0.21%)
Feb 20, 2013 6.438 6.506 6.377 6.377 588,788 -0.07(-1.16%)
Feb 19, 2013 6.452 6.499 6.411 6.452 804,755 +0.00(+0.00%)
Feb 15, 2013 6.370 6.459 6.370 6.452 576,424 +0.05(+0.85%)
Feb 14, 2013 6.418 6.435 6.370 6.398 332,760 -0.02(-0.32%)
Feb 13, 2013 6.309 6.418 6.309 6.418 462,528 +0.09(+1.50%)
Feb 12, 2013 6.323 6.337 6.303 6.323 448,438 +0.01(+0.22%)
Feb 11, 2013 6.289 6.316 6.248 6.309 343,748 +0.04(+0.65%)
Feb 08, 2013 6.242 6.282 6.221 6.269 319,195 +0.01(+0.22%)
Feb 07, 2013 6.221 6.262 6.187 6.255 315,217 +0.01(+0.22%)
Feb 06, 2013 6.208 6.275 6.194 6.242 495,341 -0.05(-0.86%)
Feb 04, 2013 6.364 6.398 6.282 6.296 311,744 -0.11(-1.69%)
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.