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 )

20.17 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2017 5.508 5.632 5.481 5.597 523,024 +0.09(+1.62%)
Aug 30, 2017 5.472 5.539 5.445 5.508 332,258 +0.03(+0.49%)
Aug 29, 2017 5.499 5.543 5.454 5.481 184,641 -0.01(-0.16%)
Aug 28, 2017 5.499 5.552 5.436 5.490 294,531 -0.03(-0.48%)
Aug 25, 2017 5.561 5.561 5.472 5.516 401,508 -0.01(-0.16%)
Aug 24, 2017 5.543 5.626 5.525 5.525 410,752 +0.01(+0.16%)
Aug 23, 2017 5.463 5.552 5.436 5.516 421,015 +0.03(+0.49%)
Aug 22, 2017 5.525 5.543 5.481 5.490 251,615 -0.02(-0.32%)
Aug 21, 2017 5.472 5.543 5.427 5.508 227,761 +0.05(+0.98%)
Aug 18, 2017 5.472 5.490 5.409 5.454 359,470 -0.07(-1.29%)
Aug 17, 2017 5.543 5.588 5.508 5.525 473,095 -0.04(-0.80%)
Aug 16, 2017 5.543 5.606 5.516 5.570 280,282 +0.03(+0.48%)
Aug 15, 2017 5.534 5.552 5.494 5.543 301,402 -0.03(-0.48%)
Aug 14, 2017 5.409 5.597 5.409 5.570 439,216 +0.20(+3.65%)
Aug 11, 2017 5.374 5.418 5.347 5.374 491,232 -0.06(-1.15%)
Aug 10, 2017 5.383 5.490 5.383 5.436 337,660 +0.03(+0.49%)
Aug 09, 2017 5.499 5.499 5.392 5.409 310,145 -0.08(-1.46%)
Aug 08, 2017 5.508 5.552 5.454 5.490 296,736 -0.03(-0.48%)
Aug 07, 2017 5.508 5.543 5.463 5.516 309,083 +0.00(+0.00%)
Aug 04, 2017 5.463 5.516 5.463 5.516 178,265 +0.05(+0.98%)
Aug 03, 2017 5.561 5.561 5.454 5.463 282,439 -0.09(-1.61%)
Aug 02, 2017 5.579 5.588 5.499 5.552 352,119 -0.04(-0.80%)
Aug 01, 2017 5.508 5.606 5.499 5.597 420,113 +0.05(+0.96%)
Jul 31, 2017 5.623 5.623 5.499 5.543 382,064 -0.06(-1.11%)
Jul 28, 2017 5.570 5.637 5.552 5.606 397,954 +0.04(+0.64%)
Jul 27, 2017 5.579 5.641 5.543 5.570 331,857 -0.03(-0.48%)
Jul 26, 2017 5.534 5.614 5.525 5.597 314,493 +0.06(+1.13%)
Jul 25, 2017 5.499 5.561 5.463 5.534 357,099 +0.04(+0.81%)
Jul 24, 2017 5.570 5.579 5.490 5.490 273,416 -0.09(-1.60%)
Jul 21, 2017 5.614 5.632 5.534 5.579 367,914 +0.03(+0.48%)
Jul 20, 2017 5.623 5.628 5.552 5.552 472,719 -0.04(-0.64%)
Jul 19, 2017 5.552 5.601 5.525 5.588 259,878 +0.02(+0.32%)
Jul 18, 2017 5.579 5.606 5.543 5.570 378,543 -0.04(-0.64%)
Jul 17, 2017 5.499 5.632 5.436 5.606 482,050 +0.12(+2.11%)
Jul 14, 2017 5.418 5.508 5.418 5.490 286,809 +0.09(+1.65%)
Jul 13, 2017 5.409 5.445 5.383 5.401 235,168 -0.01(-0.16%)
Jul 12, 2017 5.392 5.481 5.392 5.409 360,744 +0.06(+1.17%)
Jul 11, 2017 5.356 5.409 5.311 5.347 648,977 +0.00(+0.00%)
Jul 10, 2017 5.445 5.472 5.347 5.347 406,223 -0.12(-2.12%)
Jul 07, 2017 5.454 5.508 5.409 5.463 411,320 +0.02(+0.33%)
Jul 06, 2017 5.588 5.588 5.418 5.445 740,817 -0.15(-2.71%)
Jul 05, 2017 5.962 5.962 5.588 5.597 618,226 -0.39(-6.55%)
Jul 03, 2017 5.561 6.015 5.549 5.989 951,236 +0.45(+8.21%)
Jun 30, 2017 5.525 5.552 5.463 5.534 566,394 +0.01(+0.16%)
Jun 29, 2017 5.445 5.525 5.418 5.525 1,106,345 +0.07(+1.31%)
Jun 28, 2017 5.481 5.570 5.427 5.454 655,571 -0.01(-0.16%)
Jun 27, 2017 5.534 5.570 5.409 5.463 480,263 -0.09(-1.61%)
Jun 26, 2017 5.543 5.601 5.516 5.552 376,298 +0.02(+0.32%)
Jun 23, 2017 5.490 5.552 5.454 5.534 682,736 +0.06(+1.14%)
Jun 22, 2017 5.490 5.516 5.454 5.472 441,198 -0.01(-0.16%)
Jun 21, 2017 5.508 5.543 5.429 5.481 553,141 -0.02(-0.32%)
Jun 20, 2017 5.472 5.499 5.392 5.499 418,744 +0.02(+0.33%)
Jun 19, 2017 5.525 5.552 5.454 5.481 396,890 -0.06(-1.13%)
Jun 16, 2017 5.543 5.568 5.441 5.543 1,101,606 -0.05(-0.96%)
Jun 15, 2017 5.445 5.614 5.401 5.597 855,300 +0.11(+1.95%)
Jun 14, 2017 5.623 5.650 5.436 5.490 516,877 -0.10(-1.75%)
Jun 13, 2017 5.579 5.614 5.525 5.588 493,208 -0.01(-0.16%)
Jun 12, 2017 5.429 5.614 5.420 5.597 1,307,968 +0.16(+2.92%)
Jun 09, 2017 5.367 5.464 5.341 5.438 642,695 +0.08(+1.48%)
Jun 08, 2017 5.297 5.403 5.253 5.359 362,371 +0.06(+1.16%)
Jun 07, 2017 5.271 5.359 5.271 5.297 373,397 +0.03(+0.50%)
Jun 06, 2017 5.253 5.315 5.182 5.271 270,702 +0.01(+0.17%)
Jun 05, 2017 5.341 5.367 5.262 5.262 279,529 -0.11(-2.13%)
Jun 02, 2017 5.288 5.412 5.271 5.376 785,002 +0.11(+2.01%)
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.