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 (%)
May 31, 2018 4.993 5.165 4.993 5.160 797,897 +0.17(+3.34%)
May 30, 2018 4.966 5.095 4.947 4.993 585,937 +0.03(+0.56%)
May 29, 2018 4.928 4.993 4.905 4.966 370,667 +0.02(+0.37%)
May 25, 2018 4.947 4.947 4.947 0 +0.05(+0.95%)
May 24, 2018 4.891 4.928 4.873 4.901 289,399 +0.01(+0.19%)
May 23, 2018 4.799 4.915 4.799 4.891 284,248 +0.10(+2.13%)
May 22, 2018 4.790 4.864 4.790 4.790 378,195 -0.01(-0.19%)
May 21, 2018 4.752 4.836 4.743 4.799 292,670 +0.04(+0.78%)
May 18, 2018 4.780 4.780 4.734 4.762 299,313 +0.01(+0.19%)
May 17, 2018 4.780 4.817 4.748 4.752 325,209 -0.01(-0.19%)
May 16, 2018 4.780 4.822 4.752 4.762 347,966 +0.00(+0.00%)
May 15, 2018 4.780 4.799 4.752 4.762 452,446 -0.04(-0.77%)
May 14, 2018 4.947 4.975 4.790 4.799 327,789 -0.15(-3.00%)
May 11, 2018 5.003 5.030 4.938 4.947 318,526 -0.05(-0.93%)
May 10, 2018 5.030 5.077 4.975 4.993 335,951 -0.03(-0.55%)
May 09, 2018 4.984 5.058 4.984 5.021 425,029 +0.04(+0.74%)
May 08, 2018 5.030 5.086 4.966 4.984 663,303 -0.06(-1.28%)
May 07, 2018 5.040 5.072 5.012 5.049 227,099 +0.02(+0.37%)
May 04, 2018 4.947 5.049 4.947 5.030 305,737 +0.07(+1.50%)
May 03, 2018 4.947 5.003 4.919 4.956 254,858 +0.01(+0.19%)
May 02, 2018 4.938 4.984 4.882 4.947 320,386 -0.01(-0.19%)
May 01, 2018 4.956 4.984 4.873 4.956 380,204 +0.02(+0.38%)
Apr 30, 2018 5.003 5.003 4.919 4.938 354,129 -0.06(-1.11%)
Apr 27, 2018 4.891 5.030 4.891 4.993 282,782 +0.09(+1.89%)
Apr 26, 2018 4.864 4.928 4.854 4.901 291,983 +0.05(+0.95%)
Apr 25, 2018 4.827 4.882 4.780 4.854 289,135 +0.01(+0.19%)
Apr 24, 2018 4.808 4.854 4.780 4.845 321,836 +0.05(+0.97%)
Apr 23, 2018 4.864 4.878 4.780 4.799 249,421 -0.06(-1.14%)
Apr 20, 2018 4.891 4.910 4.836 4.854 426,418 -0.06(-1.13%)
Apr 19, 2018 4.975 5.003 4.873 4.910 454,681 -0.07(-1.49%)
Apr 18, 2018 5.030 5.058 4.966 4.984 305,294 -0.04(-0.74%)
Apr 17, 2018 4.993 5.049 4.938 5.021 343,840 +0.05(+0.93%)
Apr 16, 2018 4.928 5.021 4.910 4.975 366,803 +0.06(+1.32%)
Apr 13, 2018 4.873 4.942 4.854 4.910 357,648 +0.05(+0.95%)
Apr 12, 2018 4.984 4.984 4.854 4.864 463,228 -0.10(-2.05%)
Apr 11, 2018 4.947 5.040 4.947 4.966 566,704 +0.03(+0.56%)
Apr 10, 2018 4.956 4.984 4.919 4.938 624,604 -0.01(-0.19%)
Apr 09, 2018 4.947 4.984 4.901 4.947 585,289 +0.02(+0.38%)
Apr 06, 2018 4.938 4.993 4.901 4.928 489,353 -0.02(-0.37%)
Apr 05, 2018 4.966 4.966 4.910 4.947 402,864 -0.03(-0.56%)
Apr 04, 2018 4.836 5.012 4.836 4.975 665,348 +0.13(+2.68%)
Apr 03, 2018 4.771 4.854 4.734 4.845 850,952 +0.06(+1.36%)
Apr 02, 2018 4.799 4.864 4.743 4.780 967,531 -0.03(-0.58%)
Mar 29, 2018 4.808 4.808 4.808 0 -0.05(-0.95%)
Mar 28, 2018 4.743 4.891 4.715 4.854 653,218 +0.14(+2.95%)
Mar 27, 2018 4.697 4.790 4.651 4.715 584,539 +0.02(+0.39%)
Mar 26, 2018 4.706 4.715 4.623 4.697 526,101 +0.01(+0.20%)
Mar 23, 2018 4.743 4.771 4.688 4.688 711,647 -0.06(-1.17%)
Mar 22, 2018 4.660 4.785 4.660 4.743 891,702 +0.08(+1.79%)
Mar 21, 2018 4.688 4.734 4.633 4.660 756,114 -0.02(-0.40%)
Mar 20, 2018 4.697 4.706 4.641 4.678 704,585 -0.01(-0.20%)
Mar 19, 2018 4.604 4.706 4.576 4.688 721,356 +0.11(+2.43%)
Mar 16, 2018 4.493 4.614 4.493 4.576 1,508,052 +0.07(+1.65%)
Mar 15, 2018 4.530 4.539 4.465 4.502 1,168,441 -0.04(-0.82%)
Mar 14, 2018 4.456 4.549 4.456 4.539 735,643 +0.09(+2.08%)
Mar 13, 2018 4.383 4.556 4.360 4.447 1,313,084 +0.06(+1.46%)
Mar 12, 2018 4.346 4.392 4.310 4.383 671,702 +0.05(+1.27%)
Mar 09, 2018 4.355 4.374 4.273 4.328 700,772 -0.01(-0.21%)
Mar 08, 2018 4.410 4.428 4.319 4.337 1,240,184 -0.07(-1.66%)
Mar 07, 2018 4.410 743,978 +0.03(+0.62%)
Mar 06, 2018 4.346 4.428 4.310 4.383 540,316 +0.04(+0.84%)
Mar 05, 2018 4.346 4.383 4.310 4.346 562,526 +0.00(+0.00%)
Mar 02, 2018 4.292 4.365 4.273 4.346 383,444 +0.00(+0.00%)
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.