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 (%)
Apr 30, 2014 6.186 6.220 6.144 6.193 375,608 -0.02(-0.34%)
Apr 29, 2014 6.307 6.327 6.200 6.215 268,530 -0.07(-1.13%)
Apr 28, 2014 6.300 6.314 6.229 6.286 315,475 +0.02(+0.34%)
Apr 25, 2014 6.293 6.335 6.257 6.264 436,614 -0.06(-0.90%)
Apr 24, 2014 6.300 6.328 6.257 6.321 495,937 +0.06(+1.02%)
Apr 23, 2014 6.286 6.286 6.229 6.257 381,983 -0.03(-0.45%)
Apr 22, 2014 6.257 6.300 6.193 6.286 352,457 +0.03(+0.45%)
Apr 21, 2014 6.243 6.264 6.222 6.257 231,682 +0.03(+0.46%)
Apr 17, 2014 6.215 6.229 6.229 6.229 213,025 -0.01(-0.11%)
Apr 16, 2014 6.222 6.244 6.186 6.236 223,674 +0.04(+0.69%)
Apr 15, 2014 6.193 6.208 6.115 6.193 285,695 +0.01(+0.23%)
Apr 14, 2014 6.215 6.232 6.151 6.179 489,496 +0.04(+0.69%)
Apr 11, 2014 6.314 6.364 6.136 6.136 736,557 -0.24(-3.79%)
Apr 10, 2014 6.421 6.499 6.378 6.378 674,762 -0.06(-0.88%)
Apr 09, 2014 6.321 6.449 6.269 6.435 698,050 +0.15(+2.37%)
Apr 08, 2014 6.236 6.307 6.222 6.286 402,679 +0.05(+0.80%)
Apr 07, 2014 6.215 6.278 6.165 6.236 654,421 -0.01(-0.23%)
Apr 04, 2014 6.350 6.350 6.222 6.250 509,338 -0.05(-0.79%)
Apr 03, 2014 6.357 6.357 6.264 6.300 392,223 -0.04(-0.56%)
Apr 02, 2014 6.314 6.350 6.264 6.335 397,776 +0.01(+0.22%)
Apr 01, 2014 6.392 6.392 6.239 6.321 885,352 -0.06(-0.89%)
Mar 31, 2014 6.286 6.392 6.236 6.378 1,205,789 +0.11(+1.70%)
Mar 28, 2014 6.271 6.321 6.257 6.271 379,849 -0.02(-0.34%)
Mar 27, 2014 6.208 6.328 6.166 6.293 617,278 +0.11(+1.84%)
Mar 26, 2014 6.314 6.314 6.172 6.179 558,889 -0.09(-1.47%)
Mar 25, 2014 6.293 6.350 6.250 6.271 510,549 +0.02(+0.34%)
Mar 24, 2014 6.229 6.279 6.165 6.250 524,304 +0.04(+0.57%)
Mar 21, 2014 6.101 6.243 6.101 6.215 1,275,001 +0.10(+1.63%)
Mar 20, 2014 5.966 6.115 5.916 6.115 528,349 +0.16(+2.74%)
Mar 19, 2014 6.115 6.140 5.931 5.952 376,637 -0.18(-3.01%)
Mar 18, 2014 6.094 6.144 6.058 6.136 393,203 +0.05(+0.82%)
Mar 17, 2014 6.222 6.222 6.062 6.087 376,729 -0.09(-1.49%)
Mar 14, 2014 6.058 6.186 6.058 6.179 460,071 +0.13(+2.11%)
Mar 13, 2014 6.094 6.151 6.037 6.051 436,879 -0.01(-0.12%)
Mar 12, 2014 6.023 6.093 6.023 6.058 424,694 +0.01(+0.12%)
Mar 11, 2014 6.030 6.086 6.020 6.051 295,499 +0.01(+0.12%)
Mar 10, 2014 6.100 6.109 5.995 6.044 315,600 -0.05(-0.80%)
Mar 07, 2014 6.170 6.170 6.044 6.093 362,741 -0.07(-1.13%)
Mar 06, 2014 6.135 6.170 6.093 6.163 320,300 +0.02(+0.34%)
Mar 05, 2014 6.226 6.226 6.114 6.142 508,697 -0.11(-1.79%)
Mar 04, 2014 6.212 6.296 6.198 6.254 828,525 +0.10(+1.71%)
Mar 03, 2014 6.079 6.156 6.051 6.149 319,974 +0.01(+0.11%)
Feb 28, 2014 6.058 6.156 6.016 6.142 677,143 +0.10(+1.74%)
Feb 27, 2014 6.009 6.079 6.002 6.037 416,462 -0.01(-0.12%)
Feb 26, 2014 6.023 6.086 5.988 6.044 388,429 +0.04(+0.70%)
Feb 25, 2014 6.107 6.121 5.988 6.002 374,168 -0.08(-1.38%)
Feb 24, 2014 6.114 6.167 6.079 6.086 376,684 -0.03(-0.57%)
Feb 21, 2014 6.149 6.149 6.072 6.121 425,806 +0.00(+0.00%)
Feb 20, 2014 6.086 6.138 6.044 6.121 329,983 +0.06(+0.92%)
Feb 19, 2014 6.058 6.128 6.044 6.065 397,369 -0.03(-0.46%)
Feb 18, 2014 6.002 6.093 5.974 6.093 381,447 +0.08(+1.28%)
Feb 14, 2014 6.058 6.016 6.016 6.016 305,325 -0.03(-0.46%)
Feb 13, 2014 5.925 6.051 5.911 6.044 318,596 +0.08(+1.41%)
Feb 12, 2014 5.925 5.960 5.904 5.960 359,511 +0.03(+0.47%)
Feb 11, 2014 5.911 5.960 5.869 5.932 267,851 +0.04(+0.71%)
Feb 10, 2014 5.862 5.897 5.779 5.890 358,176 +0.02(+0.36%)
Feb 07, 2014 5.876 5.904 5.835 5.869 402,871 -0.01(-0.12%)
Feb 06, 2014 5.862 5.897 5.835 5.876 539,717 +0.04(+0.72%)
Feb 05, 2014 5.890 5.890 5.807 5.835 642,052 -0.07(-1.18%)
Feb 04, 2014 5.925 5.936 5.862 5.904 697,206 +0.02(+0.36%)
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.