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 (%)
May 29, 2015 5.580 5.595 5.458 5.481 581,673 -0.14(-2.43%)
May 28, 2015 5.610 5.633 5.557 5.617 273,599 +0.00(+0.00%)
May 27, 2015 5.557 5.629 5.504 5.617 355,912 +0.09(+1.64%)
May 26, 2015 5.587 5.587 5.496 5.527 479,585 -0.08(-1.48%)
May 22, 2015 5.564 5.610 5.610 5.610 424,801 +0.02(+0.27%)
May 21, 2015 5.640 5.640 5.557 5.595 327,115 -0.02(-0.40%)
May 20, 2015 5.587 5.655 5.549 5.617 540,640 +0.05(+0.82%)
May 19, 2015 5.595 5.595 5.527 5.572 365,869 -0.03(-0.54%)
May 18, 2015 5.595 5.625 5.553 5.602 386,936 -0.03(-0.54%)
May 15, 2015 5.617 5.633 5.564 5.633 332,494 +0.02(+0.41%)
May 14, 2015 5.466 5.617 5.439 5.610 517,846 +0.16(+2.92%)
May 13, 2015 5.474 5.534 5.451 5.451 514,593 -0.02(-0.41%)
May 12, 2015 5.413 5.496 5.337 5.474 388,592 +0.02(+0.28%)
May 11, 2015 5.557 5.595 5.451 5.458 348,609 -0.13(-2.30%)
May 08, 2015 5.549 5.595 5.519 5.587 688,786 +0.09(+1.65%)
May 07, 2015 5.398 5.519 5.383 5.496 532,936 +0.10(+1.82%)
May 06, 2015 5.383 5.466 5.337 5.398 976,959 +0.01(+0.14%)
May 05, 2015 5.413 5.474 5.352 5.390 643,993 -0.05(-0.84%)
May 04, 2015 5.489 5.534 5.428 5.436 466,318 -0.04(-0.69%)
May 01, 2015 5.428 5.504 5.428 5.474 585,083 +0.05(+0.84%)
Apr 30, 2015 5.542 5.587 5.405 5.428 787,966 -0.12(-2.18%)
Apr 29, 2015 5.595 5.625 5.534 5.549 698,619 -0.07(-1.21%)
Apr 28, 2015 5.625 5.640 5.602 5.617 412,206 +0.01(+0.14%)
Apr 27, 2015 5.595 5.640 5.587 5.610 616,912 +0.02(+0.27%)
Apr 24, 2015 5.557 5.595 5.549 5.595 377,894 +0.03(+0.54%)
Apr 23, 2015 5.564 5.581 5.542 5.564 354,987 +0.00(+0.00%)
Apr 22, 2015 5.557 5.633 5.527 5.564 1,196,384 +0.03(+0.55%)
Apr 21, 2015 5.496 5.557 5.489 5.534 816,009 +0.04(+0.69%)
Apr 20, 2015 5.489 5.519 5.458 5.496 443,270 +0.05(+0.97%)
Apr 17, 2015 5.489 5.549 5.439 5.443 490,035 -0.08(-1.37%)
Apr 16, 2015 5.458 5.534 5.458 5.519 468,931 +0.03(+0.55%)
Apr 15, 2015 5.534 5.534 5.443 5.489 526,322 +0.00(+0.00%)
Apr 14, 2015 5.474 5.519 5.451 5.489 324,855 +0.05(+0.83%)
Apr 13, 2015 5.527 5.580 5.436 5.443 502,579 -0.11(-1.91%)
Apr 10, 2015 5.564 5.602 5.534 5.549 466,832 +0.03(+0.55%)
Apr 09, 2015 5.587 5.587 5.504 5.519 645,674 -0.09(-1.62%)
Apr 08, 2015 5.557 5.610 5.549 5.610 390,482 +0.04(+0.68%)
Apr 07, 2015 5.648 5.655 5.542 5.572 366,845 -0.07(-1.21%)
Apr 06, 2015 5.595 5.668 5.595 5.640 556,198 +0.04(+0.68%)
Apr 02, 2015 5.504 5.602 5.602 5.602 691,754 +0.08(+1.37%)
Apr 01, 2015 5.708 5.708 5.466 5.527 1,064,227 -0.15(-2.67%)
Mar 31, 2015 5.686 5.745 5.640 5.678 539,469 -0.02(-0.27%)
Mar 30, 2015 5.663 5.708 5.633 5.693 268,577 +0.04(+0.67%)
Mar 27, 2015 5.640 5.712 5.617 5.655 659,347 +0.05(+0.81%)
Mar 26, 2015 5.648 5.754 5.610 5.610 402,902 -0.04(-0.67%)
Mar 25, 2015 5.769 5.792 5.640 5.648 456,279 -0.11(-1.97%)
Mar 24, 2015 5.829 5.852 5.746 5.761 718,249 -0.06(-1.04%)
Mar 23, 2015 5.769 5.852 5.762 5.822 854,140 +0.05(+0.92%)
Mar 20, 2015 5.723 5.799 5.708 5.769 1,254,244 +0.08(+1.33%)
Mar 19, 2015 5.663 5.761 5.655 5.693 561,009 +0.01(+0.13%)
Mar 18, 2015 5.625 5.701 5.549 5.686 1,153,237 +0.08(+1.35%)
Mar 17, 2015 5.542 5.617 5.542 5.610 748,381 +0.08(+1.37%)
Mar 16, 2015 5.496 5.549 5.451 5.534 583,001 +0.06(+1.11%)
Mar 13, 2015 5.398 5.542 5.390 5.474 845,553 +0.09(+1.69%)
Mar 12, 2015 5.315 5.421 5.315 5.383 631,198 +0.11(+2.16%)
Mar 11, 2015 5.351 5.381 5.254 5.269 650,064 -0.06(-1.12%)
Mar 10, 2015 5.277 5.373 5.254 5.329 781,579 +0.01(+0.28%)
Mar 09, 2015 5.343 5.407 5.284 5.314 667,349 -0.02(-0.42%)
Mar 06, 2015 5.470 5.492 5.306 5.336 992,703 -0.16(-2.97%)
Mar 05, 2015 5.589 5.620 5.500 5.500 968,220 -0.09(-1.60%)
Mar 04, 2015 5.678 5.693 5.566 5.589 570,410 -0.10(-1.83%)
Mar 03, 2015 5.722 5.760 5.663 5.693 589,361 -0.06(-1.03%)
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.