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 (%)
May 30, 2014 6.350 6.364 6.293 6.307 382,217 -0.04(-0.56%)
May 29, 2014 6.328 6.357 6.293 6.342 303,297 +0.04(+0.68%)
May 28, 2014 6.364 6.385 6.286 6.300 323,847 -0.10(-1.55%)
May 27, 2014 6.286 6.421 6.286 6.399 731,937 +0.13(+2.15%)
May 23, 2014 6.200 6.264 6.264 6.264 380,292 +0.06(+1.03%)
May 22, 2014 6.179 6.200 6.151 6.200 160,449 +0.04(+0.58%)
May 21, 2014 6.186 6.186 6.101 6.165 369,262 +0.01(+0.23%)
May 20, 2014 6.236 6.236 6.129 6.151 763,232 -0.08(-1.25%)
May 19, 2014 6.215 6.264 6.158 6.229 369,613 -0.01(-0.11%)
May 16, 2014 6.172 6.236 6.172 6.236 298,462 +0.05(+0.80%)
May 15, 2014 6.144 6.193 6.108 6.186 492,353 +0.01(+0.23%)
May 14, 2014 6.250 6.250 6.165 6.172 445,567 -0.07(-1.14%)
May 13, 2014 6.314 6.350 6.229 6.243 308,810 -0.08(-1.24%)
May 12, 2014 6.300 6.357 6.254 6.321 441,145 +0.04(+0.68%)
May 09, 2014 6.122 6.279 6.122 6.279 364,655 +0.11(+1.84%)
May 08, 2014 6.236 6.264 6.144 6.165 501,406 -0.06(-1.03%)
May 07, 2014 6.108 6.264 6.094 6.229 536,315 +0.09(+1.50%)
May 06, 2014 6.144 6.158 6.115 6.136 377,382 -0.01(-0.23%)
May 05, 2014 6.122 6.165 6.080 6.151 614,372 -0.03(-0.46%)
May 02, 2014 6.193 6.250 6.144 6.179 328,249 -0.01(-0.23%)
May 01, 2014 6.172 6.200 6.044 6.193 729,987 +0.00(+0.00%)
Apr 30, 2014 6.186 6.220 6.144 6.193 375,608 -0.02(-0.34%)
Apr 29, 2014 6.307 6.327 6.200 6.215 268,530 -0.07(-1.13%)
Apr 28, 2014 6.300 6.314 6.229 6.286 315,475 +0.02(+0.34%)
Apr 25, 2014 6.293 6.335 6.257 6.264 436,614 -0.06(-0.90%)
Apr 24, 2014 6.300 6.328 6.257 6.321 495,937 +0.06(+1.02%)
Apr 23, 2014 6.286 6.286 6.229 6.257 381,983 -0.03(-0.45%)
Apr 22, 2014 6.257 6.300 6.193 6.286 352,457 +0.03(+0.45%)
Apr 21, 2014 6.243 6.264 6.222 6.257 231,682 +0.03(+0.46%)
Apr 17, 2014 6.215 6.229 6.229 6.229 213,025 -0.01(-0.11%)
Apr 16, 2014 6.222 6.244 6.186 6.236 223,674 +0.04(+0.69%)
Apr 15, 2014 6.193 6.208 6.115 6.193 285,695 +0.01(+0.23%)
Apr 14, 2014 6.215 6.232 6.151 6.179 489,496 +0.04(+0.69%)
Apr 11, 2014 6.314 6.364 6.136 6.136 736,557 -0.24(-3.79%)
Apr 10, 2014 6.421 6.499 6.378 6.378 674,762 -0.06(-0.88%)
Apr 09, 2014 6.321 6.449 6.269 6.435 698,050 +0.15(+2.37%)
Apr 08, 2014 6.236 6.307 6.222 6.286 402,679 +0.05(+0.80%)
Apr 07, 2014 6.215 6.278 6.165 6.236 654,421 -0.01(-0.23%)
Apr 04, 2014 6.350 6.350 6.222 6.250 509,338 -0.05(-0.79%)
Apr 03, 2014 6.357 6.357 6.264 6.300 392,223 -0.04(-0.56%)
Apr 02, 2014 6.314 6.350 6.264 6.335 397,776 +0.01(+0.22%)
Apr 01, 2014 6.392 6.392 6.239 6.321 885,352 -0.06(-0.89%)
Mar 31, 2014 6.286 6.392 6.236 6.378 1,205,789 +0.11(+1.70%)
Mar 28, 2014 6.271 6.321 6.257 6.271 379,849 -0.02(-0.34%)
Mar 27, 2014 6.208 6.328 6.166 6.293 617,278 +0.11(+1.84%)
Mar 26, 2014 6.314 6.314 6.172 6.179 558,889 -0.09(-1.47%)
Mar 25, 2014 6.293 6.350 6.250 6.271 510,549 +0.02(+0.34%)
Mar 24, 2014 6.229 6.279 6.165 6.250 524,304 +0.04(+0.57%)
Mar 21, 2014 6.101 6.243 6.101 6.215 1,275,001 +0.10(+1.63%)
Mar 20, 2014 5.966 6.115 5.916 6.115 528,349 +0.16(+2.74%)
Mar 19, 2014 6.115 6.140 5.931 5.952 376,637 -0.18(-3.01%)
Mar 18, 2014 6.094 6.144 6.058 6.136 393,203 +0.05(+0.82%)
Mar 17, 2014 6.222 6.222 6.062 6.087 376,729 -0.09(-1.49%)
Mar 14, 2014 6.058 6.186 6.058 6.179 460,071 +0.13(+2.11%)
Mar 13, 2014 6.094 6.151 6.037 6.051 436,879 -0.01(-0.12%)
Mar 12, 2014 6.023 6.093 6.023 6.058 424,694 +0.01(+0.12%)
Mar 11, 2014 6.030 6.086 6.020 6.051 295,499 +0.01(+0.12%)
Mar 10, 2014 6.100 6.109 5.995 6.044 315,600 -0.05(-0.80%)
Mar 07, 2014 6.170 6.170 6.044 6.093 362,741 -0.07(-1.13%)
Mar 06, 2014 6.135 6.170 6.093 6.163 320,300 +0.02(+0.34%)
Mar 05, 2014 6.226 6.226 6.114 6.142 508,697 -0.11(-1.79%)
Mar 04, 2014 6.212 6.296 6.198 6.254 828,525 +0.10(+1.71%)
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.