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 (%)
Dec 18, 2020 69.83 69.83 69.83 0 +0.86(+1.25%)
Dec 17, 2020 68.47 69.63 67.61 68.97 133,815 +0.99(+1.46%)
Dec 16, 2020 71.90 72.01 66.72 67.98 194,640 -4.22(-5.85%)
Dec 15, 2020 69.36 72.32 69.36 72.20 49,547 +3.08(+4.46%)
Dec 14, 2020 72.25 72.58 68.96 69.12 116,667 -3.13(-4.34%)
Dec 11, 2020 71.03 72.49 71.01 72.25 28,437 +0.79(+1.11%)
Dec 10, 2020 71.30 72.59 69.82 71.46 30,058 -0.57(-0.78%)
Dec 09, 2020 71.45 72.89 70.99 72.02 37,370 +0.31(+0.43%)
Dec 08, 2020 70.84 71.92 70.18 71.72 29,518 +0.50(+0.70%)
Dec 07, 2020 72.40 72.90 70.60 71.22 34,665 -0.84(-1.17%)
Dec 04, 2020 70.06 72.33 70.06 72.06 24,302 +1.96(+2.80%)
Dec 03, 2020 71.43 71.43 69.61 70.10 27,263 -1.10(-1.55%)
Dec 02, 2020 69.78 71.42 69.75 71.20 28,551 +1.40(+2.00%)
Dec 01, 2020 69.31 70.12 68.75 69.80 44,978 +0.98(+1.43%)
Nov 30, 2020 70.83 70.83 67.64 68.82 116,579 -1.86(-2.64%)
Nov 27, 2020 71.39 71.39 69.73 70.69 37,815 -0.22(-0.31%)
Nov 25, 2020 71.82 71.82 69.88 70.90 24,302 -0.71(-1.00%)
Nov 24, 2020 71.27 72.32 70.55 71.62 31,655 +1.35(+1.92%)
Nov 23, 2020 71.21 71.93 69.59 70.27 36,882 -0.75(-1.06%)
Nov 20, 2020 71.56 71.70 70.47 71.02 72,202 -1.24(-1.72%)
Nov 19, 2020 71.90 72.48 71.41 72.26 24,178 -0.07(-0.10%)
Nov 18, 2020 74.16 74.23 72.06 72.33 36,232 -1.46(-1.98%)
Nov 17, 2020 73.58 74.18 72.53 73.79 35,948 -0.14(-0.19%)
Nov 16, 2020 73.38 73.93 72.59 73.93 49,755 +2.15(+3.00%)
Nov 13, 2020 71.05 72.06 70.87 71.78 40,033 +1.07(+1.51%)
Nov 12, 2020 72.28 72.28 69.49 70.71 42,185 -2.27(-3.11%)
Nov 11, 2020 73.93 73.93 71.77 72.98 38,828 -0.65(-0.89%)
Nov 10, 2020 69.31 73.85 68.82 73.63 76,561 +4.82(+7.00%)
Nov 09, 2020 70.59 73.93 68.31 68.81 65,106 +1.94(+2.91%)
Nov 06, 2020 68.37 69.26 66.50 66.87 38,521 -1.19(-1.75%)
Nov 05, 2020 68.46 68.88 67.32 68.06 34,062 -0.24(-0.35%)
Nov 04, 2020 68.95 69.15 67.53 68.30 41,147 -0.96(-1.39%)
Nov 03, 2020 69.42 70.19 67.17 69.26 47,771 +1.25(+1.84%)
Nov 02, 2020 67.93 68.41 65.84 68.01 36,893 +1.16(+1.74%)
Oct 30, 2020 66.78 68.12 66.07 66.85 43,966 -0.10(-0.15%)
Oct 29, 2020 64.90 67.02 63.67 66.95 37,009 +1.71(+2.61%)
Oct 28, 2020 64.80 65.45 64.07 65.24 48,048 -0.59(-0.89%)
Oct 27, 2020 67.74 68.16 65.80 65.83 31,525 -1.96(-2.90%)
Oct 26, 2020 68.36 68.36 66.65 67.79 18,320 -1.07(-1.56%)
Oct 23, 2020 69.17 69.27 68.24 68.86 28,638 +0.39(+0.56%)
Oct 22, 2020 67.75 68.62 67.10 68.47 39,839 +0.88(+1.31%)
Oct 21, 2020 67.76 67.93 67.09 67.59 21,352 -0.40(-0.58%)
Oct 20, 2020 68.55 69.15 67.39 67.99 31,688 -0.39(-0.57%)
Oct 19, 2020 69.88 71.05 67.98 68.38 52,548 -1.19(-1.71%)
Oct 16, 2020 70.11 70.77 68.87 69.56 40,941 -0.72(-1.03%)
Oct 15, 2020 68.85 71.07 68.85 70.29 39,772 +0.84(+1.21%)
Oct 14, 2020 68.30 69.73 68.24 69.45 42,069 +0.77(+1.13%)
Oct 13, 2020 69.39 69.61 68.06 68.67 36,266 -1.21(-1.73%)
Oct 12, 2020 68.60 70.06 67.98 69.88 32,179 +1.01(+1.47%)
Oct 09, 2020 68.96 69.24 67.93 68.87 37,512 +0.54(+0.78%)
Oct 08, 2020 67.44 68.45 67.44 68.34 32,755 +1.48(+2.21%)
Oct 07, 2020 68.50 68.65 66.84 66.86 49,156 -1.11(-1.63%)
Oct 06, 2020 67.45 69.41 67.13 67.97 61,638 +0.58(+0.85%)
Oct 05, 2020 68.09 68.09 66.44 67.39 52,830 -0.31(-0.45%)
Oct 02, 2020 65.47 68.11 65.47 67.70 48,201 +1.12(+1.68%)
Oct 01, 2020 64.47 66.69 64.47 66.58 71,775 +1.95(+3.02%)
Sep 30, 2020 65.43 66.76 63.60 64.63 154,746 -0.77(-1.18%)
Sep 29, 2020 65.74 66.08 64.22 65.40 66,246 -1.13(-1.70%)
Sep 28, 2020 64.32 66.58 64.01 66.53 74,965 +3.16(+4.99%)
Sep 25, 2020 61.43 63.79 61.43 63.37 55,865 +2.01(+3.28%)
Sep 24, 2020 61.82 62.53 60.98 61.35 47,892 -0.77(-1.25%)
Sep 23, 2020 63.48 64.27 61.96 62.13 82,930 -1.73(-2.70%)
Sep 22, 2020 62.49 64.39 62.49 63.85 53,349 +1.39(+2.22%)
Sep 21, 2020 65.38 65.38 62.16 62.46 67,622 -3.52(-5.34%)
Sep 18, 2020 68.79 68.90 65.90 65.99 253,816 -2.42(-3.54%)
Sep 17, 2020 68.75 69.12 68.06 68.40 51,161 -0.89(-1.29%)
Sep 16, 2020 69.41 70.22 69.24 69.30 50,906 +0.06(+0.09%)
Sep 15, 2020 70.13 70.89 68.91 69.24 50,612 -1.05(-1.50%)
Sep 14, 2020 67.48 70.41 67.48 70.29 64,810 +3.15(+4.70%)
Sep 11, 2020 68.80 68.80 66.86 67.14 48,403 -1.51(-2.20%)
Sep 10, 2020 68.34 69.17 68.03 68.64 50,569 +0.04(+0.06%)
Sep 09, 2020 69.02 70.09 68.23 68.60 73,339 +0.42(+0.61%)
Sep 08, 2020 69.23 69.23 67.80 68.19 92,947 -1.37(-1.97%)
Sep 04, 2020 70.67 70.67 68.17 69.56 71,092 -0.70(-1.00%)
Sep 03, 2020 70.20 70.93 69.75 70.26 53,455 -0.29(-0.41%)
Sep 02, 2020 70.48 70.80 70.30 70.55 58,634 +0.11(+0.15%)
Sep 01, 2020 70.30 70.74 69.44 70.44 46,055 -0.07(-0.10%)
Aug 31, 2020 69.40 71.02 69.40 70.51 130,532 +0.68(+0.98%)
Aug 28, 2020 70.83 70.83 69.47 69.82 52,235 -0.39(-0.55%)
Aug 27, 2020 69.15 70.60 69.15 70.21 49,780 +1.53(+2.22%)
Aug 26, 2020 69.86 69.94 68.18 68.68 29,501 -1.52(-2.16%)
Aug 25, 2020 70.69 70.72 69.72 70.20 42,104 -0.04(-0.06%)
Aug 24, 2020 68.96 70.46 68.14 70.24 37,204 +1.87(+2.74%)
Aug 21, 2020 68.15 68.38 66.85 68.37 61,109 +0.23(+0.33%)
Aug 20, 2020 66.28 69.44 66.28 68.14 63,657 -2.37(-3.36%)
Aug 19, 2020 71.22 71.22 69.83 70.51 67,491 -0.33(-0.46%)
Aug 18, 2020 70.83 71.06 70.41 70.83 26,152 -0.22(-0.31%)
Aug 17, 2020 70.46 71.09 69.95 71.05 64,022 +0.42(+0.59%)
Aug 14, 2020 70.41 71.01 70.41 70.64 42,151 +0.15(+0.21%)
Aug 13, 2020 70.41 71.55 70.41 70.49 41,065 -0.37(-0.52%)
Aug 12, 2020 71.32 71.32 70.41 70.85 44,314 +0.42(+0.59%)
Aug 11, 2020 72.69 72.69 70.41 70.44 51,143 -1.42(-1.97%)
Aug 10, 2020 72.68 72.83 71.71 71.86 57,075 -0.34(-0.47%)
Aug 07, 2020 71.10 72.46 70.41 72.19 54,958 +0.63(+0.89%)
Aug 06, 2020 72.89 72.95 70.59 71.56 45,951 -1.36(-1.86%)
Aug 05, 2020 71.40 73.32 70.54 72.92 104,346 +1.95(+2.75%)
Aug 04, 2020 70.42 71.11 68.80 70.96 84,409 +0.35(+0.49%)
Aug 03, 2020 71.73 71.73 69.76 70.62 64,612 -1.08(-1.51%)
Jul 31, 2020 71.27 72.24 69.96 71.70 172,841 +0.05(+0.07%)
Jul 30, 2020 71.54 72.26 71.09 71.65 38,844 -0.99(-1.37%)
Jul 29, 2020 71.58 72.86 71.37 72.64 53,249 +1.35(+1.89%)
Jul 28, 2020 69.23 71.94 69.23 71.29 62,025 +2.04(+2.95%)
Jul 27, 2020 69.17 69.44 68.04 69.25 51,661 -0.15(-0.21%)
Jul 24, 2020 70.92 70.92 69.40 69.40 47,596 -1.45(-2.04%)
Jul 23, 2020 71.44 72.27 69.55 70.84 56,369 -0.99(-1.38%)
Jul 22, 2020 70.97 71.90 70.85 71.84 56,429 +0.44(+0.61%)
Jul 21, 2020 71.80 72.19 70.82 71.40 104,726 +0.44(+0.61%)
Jul 20, 2020 70.70 71.34 69.78 70.96 44,224 -0.19(-0.26%)
Jul 17, 2020 71.79 71.85 70.37 71.15 55,059 -0.52(-0.72%)
Jul 16, 2020 71.72 72.44 70.60 71.67 64,619 -0.46(-0.63%)
Jul 15, 2020 74.38 74.38 71.36 72.12 74,224 -0.76(-1.05%)
Jul 14, 2020 71.24 73.17 71.24 72.89 51,139 +1.78(+2.50%)
Jul 13, 2020 72.05 72.51 70.85 71.11 68,643 -0.29(-0.40%)
Jul 10, 2020 70.00 71.76 70.00 71.40 83,395 +2.25(+3.26%)
Jul 09, 2020 69.65 69.75 67.86 69.15 68,120 -0.73(-1.05%)
Jul 08, 2020 70.13 71.04 68.90 69.88 52,419 -0.31(-0.44%)
Jul 07, 2020 70.08 70.54 69.26 70.19 71,550 -0.72(-1.02%)
Jul 06, 2020 73.75 73.75 70.85 70.91 63,068 -0.98(-1.37%)
Jul 02, 2020 72.91 73.14 71.09 71.90 44,369 +0.45(+0.62%)
Jul 01, 2020 70.18 72.05 70.18 71.45 94,149 +1.55(+2.21%)
Jun 30, 2020 67.42 70.36 67.42 69.90 80,068 +1.97(+2.91%)
Jun 29, 2020 65.26 68.40 64.61 67.93 76,970 +2.40(+3.66%)
Jun 26, 2020 67.51 68.15 65.36 65.53 153,580 -2.75(-4.02%)
Jun 25, 2020 66.70 68.31 66.51 68.28 71,222 +1.15(+1.71%)
Jun 24, 2020 68.45 69.11 65.77 67.13 79,393 -2.28(-3.29%)
Jun 23, 2020 71.40 71.70 69.02 69.41 65,699 -1.38(-1.95%)
Jun 22, 2020 70.30 71.84 68.80 70.78 80,057 +0.92(+1.32%)
Jun 19, 2020 74.09 74.11 69.43 69.86 620,574 -3.49(-4.76%)
Jun 18, 2020 72.58 73.83 72.11 73.35 119,884 +0.00(+0.00%)
Jun 17, 2020 73.40 74.69 72.14 73.35 233,028 -0.38(-0.51%)
Jun 16, 2020 73.88 74.87 72.14 73.73 264,403 +0.81(+1.12%)
Jun 15, 2020 68.98 73.71 68.98 72.92 165,602 +1.86(+2.62%)
Jun 12, 2020 71.76 71.76 69.47 71.05 135,025 +1.80(+2.61%)
Jun 11, 2020 71.03 71.40 68.57 69.25 69,973 -4.32(-5.88%)
Jun 10, 2020 75.89 75.89 73.57 73.57 62,179 -2.61(-3.42%)
Jun 09, 2020 74.59 76.66 74.10 76.18 78,760 +0.32(+0.42%)
Jun 08, 2020 76.36 76.56 74.70 75.86 111,227 +0.84(+1.12%)
Jun 05, 2020 74.86 76.63 73.89 75.02 155,093 +2.47(+3.40%)
Jun 04, 2020 71.37 73.32 70.55 72.55 86,725 +0.71(+0.99%)
Jun 03, 2020 71.40 72.81 70.54 71.84 81,241 +1.32(+1.87%)
Jun 02, 2020 70.35 70.90 69.59 70.52 53,268 +0.88(+1.27%)
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.