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 )

19.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Sep 30, 2014 5.621 5.657 5.533 5.635 1,562,796 +0.02(+0.39%)
Sep 29, 2014 5.525 5.613 5.496 5.613 1,311,660 +0.09(+1.59%)
Sep 26, 2014 5.482 5.529 5.452 5.525 2,318,267 +0.04(+0.80%)
Sep 25, 2014 5.518 5.525 5.460 5.482 1,382,477 -0.04(-0.66%)
Sep 24, 2014 5.533 5.547 5.496 5.518 1,332,917 -0.01(-0.26%)
Sep 23, 2014 5.584 5.606 5.518 5.533 927,045 -0.04(-0.79%)
Sep 22, 2014 5.635 5.635 5.562 5.577 971,105 -0.04(-0.78%)
Sep 19, 2014 5.606 5.635 5.577 5.621 1,394,399 +0.01(+0.13%)
Sep 18, 2014 5.635 5.646 5.595 5.613 1,141,694 -0.02(-0.39%)
Sep 17, 2014 5.628 5.665 5.606 5.635 1,399,313 +0.01(+0.13%)
Sep 16, 2014 5.672 5.730 5.621 5.628 1,311,307 -0.05(-0.90%)
Sep 15, 2014 5.826 5.826 5.679 5.679 1,287,380 -0.11(-1.90%)
Sep 12, 2014 6.045 6.052 5.782 5.789 1,965,705 -0.29(-4.81%)
Sep 11, 2014 6.038 6.111 6.035 6.082 539,814 +0.04(+0.61%)
Sep 10, 2014 6.088 6.103 6.009 6.045 639,491 -0.04(-0.71%)
Sep 09, 2014 6.124 6.124 6.067 6.088 658,477 -0.03(-0.47%)
Sep 08, 2014 6.110 6.124 6.103 6.117 633,607 +0.02(+0.35%)
Sep 05, 2014 6.103 6.132 6.074 6.096 907,100 -0.02(-0.35%)
Sep 04, 2014 6.153 6.168 6.110 6.117 424,808 -0.03(-0.47%)
Sep 03, 2014 6.182 6.211 6.139 6.146 740,211 -0.03(-0.47%)
Sep 02, 2014 6.160 6.182 6.153 6.175 509,985 +0.03(+0.47%)
Aug 29, 2014 6.175 6.146 6.146 6.146 1,001,370 -0.02(-0.35%)
Aug 28, 2014 6.168 6.196 6.153 6.168 474,037 -0.01(-0.12%)
Aug 27, 2014 6.160 6.189 6.160 6.175 506,209 +0.02(+0.35%)
Aug 26, 2014 6.124 6.168 6.092 6.153 498,425 +0.05(+0.83%)
Aug 25, 2014 6.132 6.157 6.096 6.103 351,327 -0.01(-0.24%)
Aug 22, 2014 6.196 6.196 6.117 6.117 724,628 -0.07(-1.16%)
Aug 21, 2014 6.146 6.211 6.146 6.189 666,751 +0.03(+0.47%)
Aug 20, 2014 6.182 6.196 6.146 6.160 726,914 -0.03(-0.47%)
Aug 19, 2014 6.182 6.204 6.175 6.189 404,741 +0.01(+0.12%)
Aug 18, 2014 6.153 6.204 6.153 6.182 497,744 +0.03(+0.47%)
Aug 15, 2014 6.160 6.175 6.088 6.153 455,774 +0.00(+0.00%)
Aug 14, 2014 6.139 6.153 6.132 6.153 282,287 -0.01(-0.12%)
Aug 13, 2014 6.153 6.168 6.132 6.160 279,011 +0.04(+0.59%)
Aug 12, 2014 6.117 6.157 6.117 6.124 377,664 -0.02(-0.35%)
Aug 11, 2014 6.110 6.146 6.103 6.146 234,742 +0.04(+0.59%)
Aug 08, 2014 6.067 6.110 6.056 6.110 453,581 +0.03(+0.47%)
Aug 07, 2014 6.081 6.117 6.052 6.081 410,826 +0.00(+0.00%)
Aug 06, 2014 6.074 6.117 6.067 6.081 605,513 +0.01(+0.12%)
Aug 05, 2014 6.124 6.146 6.045 6.074 523,170 -0.08(-1.29%)
Aug 04, 2014 6.168 6.175 6.074 6.153 445,249 +0.03(+0.47%)
Aug 01, 2014 6.160 6.182 6.110 6.124 592,132 -0.01(-0.23%)
Jul 31, 2014 6.081 6.160 6.081 6.139 752,419 +0.00(+0.00%)
Jul 30, 2014 6.211 6.211 6.103 6.139 640,739 -0.03(-0.47%)
Jul 29, 2014 6.189 6.196 6.153 6.168 523,067 -0.01(-0.12%)
Jul 28, 2014 6.160 6.189 6.124 6.175 528,866 +0.04(+0.59%)
Jul 25, 2014 6.160 6.196 6.132 6.139 570,042 -0.07(-1.16%)
Jul 24, 2014 6.254 6.254 6.196 6.211 784,569 -0.03(-0.46%)
Jul 23, 2014 6.240 6.254 6.211 6.240 532,654 +0.03(+0.46%)
Jul 22, 2014 6.247 6.261 6.204 6.211 323,021 -0.01(-0.23%)
Jul 21, 2014 6.225 6.247 6.182 6.225 616,416 -0.01(-0.12%)
Jul 18, 2014 6.168 6.268 6.168 6.232 609,532 +0.06(+0.93%)
Jul 17, 2014 6.218 6.232 6.168 6.175 828,372 -0.06(-0.92%)
Jul 16, 2014 6.268 6.268 6.225 6.232 808,016 -0.03(-0.46%)
Jul 15, 2014 6.312 6.312 6.240 6.261 809,996 -0.04(-0.69%)
Jul 14, 2014 6.312 6.333 6.276 6.304 693,539 +0.01(+0.11%)
Jul 11, 2014 6.355 6.355 6.268 6.297 1,218,717 -0.05(-0.79%)
Jul 10, 2014 6.297 6.369 6.283 6.348 749,880 -0.01(-0.11%)
Jul 09, 2014 6.333 6.377 6.276 6.355 964,171 +0.05(+0.80%)
Jul 08, 2014 6.369 6.377 6.304 6.304 1,183,809 -0.05(-0.79%)
Jul 07, 2014 6.434 6.434 6.341 6.355 1,118,115 -0.11(-1.67%)
Jul 03, 2014 6.420 6.463 6.463 6.463 486,598 +0.04(+0.67%)
Jul 02, 2014 6.391 6.427 6.362 6.420 389,572 +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.