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 (+0.09%)
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 (%)
Aug 30, 2013 8.083 8.162 7.985 8.014 374,153 -0.09(-1.09%)
Aug 29, 2013 8.054 8.103 7.995 8.103 285,106 +0.07(+0.86%)
Aug 28, 2013 8.113 8.152 8.005 8.034 275,494 -0.06(-0.73%)
Aug 27, 2013 8.024 8.152 8.024 8.093 405,243 +0.01(+0.12%)
Aug 26, 2013 8.123 8.162 8.044 8.083 265,506 -0.06(-0.72%)
Aug 23, 2013 7.995 8.142 7.955 8.142 238,631 +0.15(+1.84%)
Aug 22, 2013 8.123 8.123 7.975 7.995 370,356 -0.13(-1.57%)
Aug 21, 2013 8.054 8.152 8.001 8.123 383,450 +0.03(+0.36%)
Aug 20, 2013 7.916 8.093 7.916 8.093 446,480 +0.18(+2.24%)
Aug 19, 2013 8.083 8.083 7.916 7.916 463,896 -0.15(-1.83%)
Aug 16, 2013 8.182 8.211 8.064 8.064 540,409 -0.13(-1.56%)
Aug 15, 2013 8.300 8.309 8.191 8.191 417,224 -0.18(-2.12%)
Aug 14, 2013 8.359 8.398 8.270 8.368 539,779 +0.02(+0.24%)
Aug 13, 2013 8.506 8.525 8.339 8.349 396,959 -0.13(-1.51%)
Aug 12, 2013 8.486 8.540 8.457 8.477 251,280 -0.04(-0.46%)
Aug 09, 2013 8.467 8.565 8.467 8.516 232,008 +0.06(+0.70%)
Aug 08, 2013 8.565 8.575 8.457 8.457 210,842 -0.03(-0.35%)
Aug 07, 2013 8.496 8.516 8.457 8.486 220,504 +0.00(+0.00%)
Aug 06, 2013 8.506 8.526 8.457 8.486 313,615 -0.01(-0.12%)
Aug 05, 2013 8.516 8.538 8.457 8.496 390,446 -0.01(-0.12%)
Aug 02, 2013 8.506 8.595 8.466 8.506 421,964 -0.01(-0.12%)
Aug 01, 2013 8.536 8.557 8.477 8.516 589,561 +0.02(+0.23%)
Jul 31, 2013 8.654 8.683 8.437 8.496 626,148 -0.17(-1.93%)
Jul 30, 2013 8.811 8.811 8.614 8.663 582,883 -0.08(-0.90%)
Jul 29, 2013 8.880 8.919 8.742 8.742 515,582 -0.18(-1.98%)
Jul 26, 2013 8.880 8.939 8.831 8.919 322,098 -0.03(-0.33%)
Jul 25, 2013 8.831 8.958 8.791 8.949 370,865 +0.09(+1.00%)
Jul 24, 2013 9.086 9.096 8.850 8.860 367,292 -0.21(-2.28%)
Jul 23, 2013 9.086 9.116 9.017 9.067 364,785 -0.02(-0.22%)
Jul 22, 2013 9.027 9.121 9.008 9.086 404,105 +0.01(+0.11%)
Jul 19, 2013 9.057 9.106 9.037 9.076 250,873 -0.03(-0.32%)
Jul 18, 2013 9.165 9.189 9.086 9.106 414,823 -0.11(-1.17%)
Jul 17, 2013 9.145 9.214 9.008 9.214 662,430 +0.31(+3.54%)
Jul 16, 2013 8.870 8.929 8.811 8.899 451,092 +0.01(+0.11%)
Jul 15, 2013 8.831 8.909 8.781 8.890 405,842 +0.05(+0.56%)
Jul 12, 2013 8.939 8.939 8.801 8.840 431,824 -0.05(-0.55%)
Jul 11, 2013 8.880 9.017 8.850 8.890 752,121 +0.06(+0.67%)
Jul 10, 2013 8.604 8.831 8.565 8.831 730,734 +0.24(+2.75%)
Jul 09, 2013 8.555 8.634 8.536 8.595 567,938 +0.05(+0.58%)
Jul 08, 2013 8.496 8.585 8.457 8.545 606,504 +0.05(+0.58%)
Jul 05, 2013 8.644 8.644 8.319 8.496 808,019 -0.04(-0.46%)
Jul 03, 2013 8.545 8.604 8.442 8.536 302,031 +0.02(+0.23%)
Jul 02, 2013 8.359 8.555 8.270 8.516 572,317 +0.19(+2.24%)
Jul 01, 2013 8.486 8.585 8.300 8.329 732,774 -0.13(-1.51%)
Jun 28, 2013 8.437 8.536 8.388 8.457 970,873 +0.01(+0.12%)
Jun 27, 2013 8.270 8.447 8.191 8.447 463,169 +0.23(+2.75%)
Jun 26, 2013 8.182 8.260 8.152 8.221 449,429 +0.10(+1.21%)
Jun 25, 2013 8.064 8.142 7.976 8.123 453,318 +0.14(+1.72%)
Jun 24, 2013 8.024 8.182 7.916 7.985 656,408 -0.08(-0.98%)
Jun 21, 2013 7.985 8.093 7.916 8.064 868,543 +0.11(+1.36%)
Jun 20, 2013 8.123 8.142 7.936 7.955 587,061 -0.25(-3.00%)
Jun 19, 2013 8.467 8.467 8.172 8.201 498,739 -0.25(-2.91%)
Jun 18, 2013 8.378 8.496 8.260 8.447 432,621 +0.11(+1.30%)
Jun 17, 2013 8.339 8.398 8.270 8.339 468,033 +0.06(+0.71%)
Jun 14, 2013 8.280 8.359 8.216 8.280 518,195 +0.00(+0.00%)
Jun 13, 2013 8.211 8.300 8.162 8.280 711,466 +0.09(+1.08%)
Jun 12, 2013 8.408 8.457 8.191 8.191 639,198 -0.27(-3.14%)
Jun 11, 2013 8.614 8.693 8.457 8.457 567,219 -0.17(-1.94%)
Jun 10, 2013 8.693 8.693 8.555 8.624 346,155 -0.02(-0.23%)
Jun 07, 2013 8.811 8.811 8.545 8.644 664,878 -0.11(-1.24%)
Jun 06, 2013 8.663 8.752 8.526 8.752 609,300 +0.10(+1.14%)
Jun 05, 2013 8.781 8.831 8.644 8.654 577,310 -0.13(-1.46%)
Jun 04, 2013 9.027 9.067 8.772 8.781 699,080 -0.21(-2.30%)
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.