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 30, 2014 6.377 6.391 6.319 6.334 380,602 -0.04(-0.56%)
May 29, 2014 6.355 6.384 6.319 6.369 302,016 +0.04(+0.68%)
May 28, 2014 6.391 6.412 6.312 6.327 322,479 -0.10(-1.55%)
May 27, 2014 6.312 6.448 6.312 6.426 728,845 +0.14(+2.15%)
May 23, 2014 6.227 6.291 6.291 6.291 378,686 +0.06(+1.03%)
May 22, 2014 6.205 6.227 6.177 6.227 159,771 +0.04(+0.58%)
May 21, 2014 6.212 6.212 6.127 6.191 367,702 +0.01(+0.23%)
May 20, 2014 6.262 6.262 6.155 6.177 760,008 -0.08(-1.25%)
May 19, 2014 6.241 6.291 6.184 6.255 368,052 -0.01(-0.11%)
May 16, 2014 6.198 6.262 6.198 6.262 297,202 +0.05(+0.80%)
May 15, 2014 6.170 6.220 6.134 6.212 490,273 +0.01(+0.23%)
May 14, 2014 6.277 6.277 6.191 6.198 443,685 -0.07(-1.14%)
May 13, 2014 6.341 6.377 6.255 6.270 307,505 -0.08(-1.24%)
May 12, 2014 6.327 6.384 6.281 6.348 439,281 +0.04(+0.68%)
May 09, 2014 6.148 6.305 6.148 6.305 363,115 +0.11(+1.84%)
May 08, 2014 6.262 6.291 6.170 6.191 499,288 -0.06(-1.03%)
May 07, 2014 6.134 6.291 6.120 6.255 534,050 +0.09(+1.50%)
May 06, 2014 6.170 6.184 6.141 6.163 375,788 -0.01(-0.23%)
May 05, 2014 6.148 6.191 6.105 6.177 611,776 -0.03(-0.46%)
May 02, 2014 6.220 6.277 6.170 6.205 326,863 -0.01(-0.23%)
May 01, 2014 6.198 6.227 6.070 6.220 726,904 +0.00(+0.00%)
Apr 30, 2014 6.212 6.247 6.170 6.220 374,021 -0.02(-0.34%)
Apr 29, 2014 6.334 6.354 6.227 6.241 267,396 -0.07(-1.13%)
Apr 28, 2014 6.327 6.341 6.255 6.312 314,142 +0.02(+0.34%)
Apr 25, 2014 6.319 6.362 6.284 6.291 434,770 -0.06(-0.90%)
Apr 24, 2014 6.327 6.355 6.284 6.348 493,842 +0.06(+1.02%)
Apr 23, 2014 6.312 6.312 6.255 6.284 380,370 -0.03(-0.45%)
Apr 22, 2014 6.284 6.327 6.220 6.312 350,968 +0.03(+0.45%)
Apr 21, 2014 6.270 6.291 6.248 6.284 230,704 +0.03(+0.46%)
Apr 17, 2014 6.241 6.255 6.255 6.255 212,126 -0.01(-0.11%)
Apr 16, 2014 6.248 6.270 6.212 6.262 222,729 +0.04(+0.69%)
Apr 15, 2014 6.220 6.234 6.141 6.220 284,488 +0.01(+0.23%)
Apr 14, 2014 6.241 6.259 6.177 6.205 487,428 +0.04(+0.69%)
Apr 11, 2014 6.341 6.391 6.163 6.163 733,445 -0.24(-3.79%)
Apr 10, 2014 6.448 6.526 6.405 6.405 671,912 -0.06(-0.88%)
Apr 09, 2014 6.348 6.476 6.295 6.462 695,101 +0.15(+2.37%)
Apr 08, 2014 6.262 6.334 6.248 6.312 400,978 +0.05(+0.80%)
Apr 07, 2014 6.241 6.304 6.191 6.262 651,657 -0.01(-0.23%)
Apr 04, 2014 6.377 6.377 6.248 6.277 507,187 -0.05(-0.79%)
Apr 03, 2014 6.384 6.384 6.291 6.327 390,567 -0.04(-0.56%)
Apr 02, 2014 6.341 6.377 6.291 6.362 396,096 +0.01(+0.22%)
Apr 01, 2014 6.419 6.419 6.266 6.348 881,613 -0.06(-0.89%)
Mar 31, 2014 6.312 6.419 6.262 6.405 1,200,696 +0.11(+1.70%)
Mar 28, 2014 6.298 6.348 6.284 6.298 378,244 -0.02(-0.34%)
Mar 27, 2014 6.234 6.355 6.192 6.319 614,670 +0.11(+1.84%)
Mar 26, 2014 6.341 6.341 6.198 6.205 556,528 -0.09(-1.47%)
Mar 25, 2014 6.319 6.377 6.277 6.298 508,393 +0.02(+0.34%)
Mar 24, 2014 6.255 6.305 6.191 6.277 522,089 +0.04(+0.57%)
Mar 21, 2014 6.127 6.270 6.127 6.241 1,269,615 +0.10(+1.63%)
Mar 20, 2014 5.991 6.141 5.941 6.141 526,117 +0.16(+2.74%)
Mar 19, 2014 6.141 6.166 5.956 5.977 375,046 -0.19(-3.01%)
Mar 18, 2014 6.120 6.170 6.084 6.163 391,542 +0.05(+0.82%)
Mar 17, 2014 6.248 6.248 6.088 6.113 375,137 -0.09(-1.49%)
Mar 14, 2014 6.084 6.212 6.084 6.205 458,127 +0.13(+2.11%)
Mar 13, 2014 6.120 6.177 6.063 6.077 435,033 -0.01(-0.12%)
Mar 12, 2014 6.049 6.119 6.049 6.084 422,900 +0.01(+0.12%)
Mar 11, 2014 6.056 6.112 6.045 6.077 294,251 +0.01(+0.12%)
Mar 10, 2014 6.126 6.135 6.021 6.070 314,267 -0.05(-0.80%)
Mar 07, 2014 6.196 6.196 6.070 6.119 361,209 -0.07(-1.14%)
Mar 06, 2014 6.161 6.196 6.119 6.189 318,947 +0.02(+0.34%)
Mar 05, 2014 6.253 6.253 6.140 6.168 506,549 -0.11(-1.79%)
Mar 04, 2014 6.239 6.323 6.225 6.281 825,025 +0.11(+1.71%)
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.