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 (%)
Dec 31, 2014 6.154 6.072 6.072 6.072 650,314 -0.10(-1.57%)
Dec 30, 2014 6.191 6.206 6.109 6.168 723,723 -0.07(-1.19%)
Dec 29, 2014 6.170 6.257 6.162 6.243 599,481 +0.05(+0.83%)
Dec 26, 2014 6.177 6.206 6.148 6.191 339,445 +0.00(+0.00%)
Dec 24, 2014 6.235 6.191 6.191 6.191 528,385 -0.08(-1.28%)
Dec 23, 2014 6.294 6.301 6.243 6.272 523,258 +0.00(+0.00%)
Dec 22, 2014 6.155 6.272 6.155 6.272 576,657 +0.12(+1.90%)
Dec 19, 2014 6.162 6.206 6.148 6.155 1,191,265 -0.01(-0.24%)
Dec 18, 2014 6.155 6.184 6.111 6.170 751,316 +0.04(+0.72%)
Dec 17, 2014 6.074 6.133 6.030 6.126 1,153,568 +0.07(+1.21%)
Dec 16, 2014 5.987 6.104 5.972 6.052 992,740 +0.06(+0.98%)
Dec 15, 2014 6.082 6.082 5.965 5.994 729,261 -0.04(-0.73%)
Dec 12, 2014 5.987 6.074 5.987 6.038 887,211 +0.00(+0.00%)
Dec 11, 2014 6.060 6.096 5.950 6.038 599,045 -0.03(-0.48%)
Dec 10, 2014 6.045 6.111 6.030 6.067 548,119 -0.01(-0.12%)
Dec 09, 2014 5.979 6.082 5.957 6.074 547,544 +0.07(+1.22%)
Dec 08, 2014 5.950 6.038 5.950 6.001 555,632 +0.02(+0.37%)
Dec 05, 2014 6.060 6.067 5.932 5.979 920,239 -0.10(-1.57%)
Dec 04, 2014 6.082 6.118 6.045 6.074 376,057 -0.02(-0.36%)
Dec 03, 2014 6.089 6.111 6.009 6.096 522,931 +0.03(+0.48%)
Dec 02, 2014 5.935 6.085 5.913 6.067 793,561 +0.15(+2.60%)
Dec 01, 2014 5.935 5.994 5.906 5.913 457,275 -0.06(-0.98%)
Nov 28, 2014 6.118 6.126 5.968 5.972 515,972 -0.13(-2.16%)
Nov 26, 2014 6.001 6.104 6.104 6.104 384,640 +0.09(+1.46%)
Nov 25, 2014 5.972 6.030 5.943 6.016 1,092,270 +0.04(+0.61%)
Nov 24, 2014 5.972 5.987 5.928 5.979 258,459 +0.04(+0.62%)
Nov 21, 2014 6.001 6.009 5.913 5.943 299,519 +0.01(+0.25%)
Nov 20, 2014 5.891 5.928 5.884 5.928 297,950 +0.04(+0.62%)
Nov 19, 2014 6.016 6.052 5.891 5.891 353,191 -0.15(-2.42%)
Nov 18, 2014 6.052 6.082 6.030 6.038 366,640 +0.01(+0.24%)
Nov 17, 2014 6.016 6.074 6.016 6.023 235,405 -0.01(-0.24%)
Nov 14, 2014 6.111 6.126 6.038 6.038 483,434 -0.07(-1.08%)
Nov 13, 2014 6.111 6.184 6.096 6.104 333,645 +0.01(+0.12%)
Nov 12, 2014 6.082 6.104 6.038 6.096 349,131 +0.01(+0.12%)
Nov 11, 2014 6.074 6.104 6.060 6.089 421,284 +0.00(+0.00%)
Nov 10, 2014 6.052 6.126 6.052 6.089 379,959 +0.02(+0.36%)
Nov 07, 2014 6.133 6.133 6.067 6.067 507,007 -0.05(-0.84%)
Nov 06, 2014 6.111 6.118 6.052 6.118 687,339 +0.02(+0.36%)
Nov 05, 2014 6.221 6.221 6.060 6.096 773,788 -0.09(-1.42%)
Nov 04, 2014 6.177 6.221 6.155 6.184 640,932 -0.01(-0.12%)
Nov 03, 2014 6.162 6.210 6.118 6.191 623,107 +0.04(+0.71%)
Oct 31, 2014 6.133 6.162 6.067 6.148 744,580 +0.07(+1.08%)
Oct 30, 2014 6.016 6.104 5.994 6.082 611,553 +0.07(+1.09%)
Oct 29, 2014 6.052 6.089 5.972 6.016 515,099 -0.02(-0.36%)
Oct 28, 2014 5.957 6.038 5.921 6.038 681,629 +0.09(+1.48%)
Oct 27, 2014 5.913 5.921 5.921 5.950 488,614 +0.03(+0.49%)
Oct 24, 2014 5.921 5.935 5.891 5.921 381,248 +0.02(+0.37%)
Oct 23, 2014 5.848 5.928 5.833 5.899 526,872 +0.10(+1.64%)
Oct 22, 2014 5.848 5.862 5.804 5.804 481,463 -0.02(-0.38%)
Oct 21, 2014 5.833 5.848 5.774 5.826 525,974 +0.00(+0.00%)
Oct 20, 2014 5.760 5.826 5.738 5.826 810,215 +0.06(+1.02%)
Oct 17, 2014 5.774 5.793 5.686 5.767 1,300,536 +0.03(+0.51%)
Oct 16, 2014 5.584 5.782 5.569 5.738 1,187,256 +0.12(+2.08%)
Oct 15, 2014 5.584 5.672 5.562 5.621 2,444,682 +0.01(+0.26%)
Oct 14, 2014 5.591 5.657 5.544 5.606 1,349,035 +0.04(+0.66%)
Oct 13, 2014 5.562 5.613 5.547 5.569 1,120,709 +0.01(+0.13%)
Oct 10, 2014 5.547 5.635 5.547 5.562 934,636 -0.01(-0.26%)
Oct 09, 2014 5.650 5.701 5.569 5.577 1,227,743 -0.07(-1.17%)
Oct 08, 2014 5.525 5.643 5.489 5.643 967,795 +0.12(+2.12%)
Oct 07, 2014 5.533 5.577 5.525 5.525 583,189 -0.04(-0.79%)
Oct 06, 2014 5.635 5.635 5.555 5.569 856,300 -0.07(-1.30%)
Oct 03, 2014 5.650 5.657 5.569 5.643 655,212 +0.04(+0.65%)
Oct 02, 2014 5.562 5.621 5.518 5.606 795,498 +0.03(+0.52%)
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.