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, 2017 5.103 5.191 5.103 5.156 461,763 +0.06(+1.21%)
May 30, 2017 5.156 5.156 5.094 5.094 323,598 -0.07(-1.37%)
May 26, 2017 5.279 5.306 5.156 5.165 283,784 -0.12(-2.33%)
May 25, 2017 5.341 5.420 5.279 5.288 315,966 -0.05(-0.99%)
May 24, 2017 5.412 5.429 5.306 5.341 224,408 -0.07(-1.30%)
May 23, 2017 5.438 5.464 5.376 5.412 528,315 +0.01(+0.16%)
May 22, 2017 5.394 5.447 5.191 5.403 912,887 +0.01(+0.16%)
May 19, 2017 5.130 5.429 5.103 5.394 1,227,865 +0.25(+4.79%)
May 18, 2017 5.024 5.174 4.989 5.147 785,782 +0.12(+2.46%)
May 17, 2017 4.944 5.068 4.936 5.024 691,017 +0.05(+1.06%)
May 16, 2017 5.068 5.068 4.958 4.971 418,081 -0.08(-1.57%)
May 15, 2017 4.971 5.085 4.971 5.050 622,326 +0.07(+1.42%)
May 12, 2017 5.050 5.103 4.980 4.980 425,865 -0.08(-1.57%)
May 11, 2017 5.103 5.121 5.050 5.059 388,033 -0.05(-1.03%)
May 10, 2017 5.130 5.191 5.103 5.112 270,483 -0.02(-0.34%)
May 09, 2017 5.218 5.218 5.103 5.130 322,642 -0.08(-1.52%)
May 08, 2017 5.182 5.218 5.112 5.209 399,015 +0.04(+0.68%)
May 05, 2017 5.182 5.209 5.138 5.174 411,220 +0.00(+0.00%)
May 04, 2017 5.130 5.174 5.077 5.174 421,748 +0.03(+0.51%)
May 03, 2017 5.209 5.231 5.130 5.147 444,462 -0.07(-1.35%)
May 02, 2017 5.262 5.288 5.191 5.218 416,008 -0.03(-0.50%)
May 01, 2017 5.226 5.279 5.194 5.244 398,690 +0.04(+0.68%)
Apr 28, 2017 5.315 5.341 5.200 5.209 409,863 -0.14(-2.64%)
Apr 27, 2017 5.447 5.447 5.332 5.350 404,970 -0.08(-1.46%)
Apr 26, 2017 5.385 5.508 5.341 5.429 466,498 +0.04(+0.82%)
Apr 25, 2017 5.297 5.412 5.297 5.385 460,390 +0.09(+1.66%)
Apr 24, 2017 5.429 5.447 5.253 5.297 472,942 -0.08(-1.48%)
Apr 21, 2017 5.420 5.438 5.350 5.376 371,925 -0.04(-0.81%)
Apr 20, 2017 5.438 5.456 5.363 5.420 394,160 +0.01(+0.16%)
Apr 19, 2017 5.420 5.491 5.394 5.412 376,775 +0.01(+0.16%)
Apr 18, 2017 5.359 5.442 5.279 5.403 500,157 +0.04(+0.66%)
Apr 17, 2017 5.271 5.403 5.271 5.367 611,395 +0.04(+0.66%)
Apr 13, 2017 5.350 5.385 5.332 5.332 436,705 -0.03(-0.49%)
Apr 12, 2017 5.420 5.438 5.350 5.359 282,267 -0.08(-1.46%)
Apr 11, 2017 5.403 5.456 5.385 5.438 295,150 +0.04(+0.82%)
Apr 10, 2017 5.412 5.438 5.332 5.394 510,783 +0.00(+0.00%)
Apr 07, 2017 5.323 5.412 5.297 5.394 1,587,147 +0.05(+0.99%)
Apr 06, 2017 5.253 5.376 5.235 5.341 458,555 +0.09(+1.68%)
Apr 05, 2017 5.306 5.398 5.244 5.253 689,327 -0.04(-0.83%)
Apr 04, 2017 5.429 5.438 5.279 5.297 551,724 -0.15(-2.75%)
Apr 03, 2017 5.244 5.447 5.218 5.447 868,008 +0.22(+4.22%)
Mar 31, 2017 5.226 5.279 5.209 5.226 524,458 -0.02(-0.34%)
Mar 30, 2017 5.174 5.253 5.147 5.244 465,679 +0.07(+1.36%)
Mar 29, 2017 5.174 5.204 5.112 5.174 467,508 +0.08(+1.56%)
Mar 28, 2017 5.068 5.103 5.059 5.094 389,435 +0.01(+0.17%)
Mar 27, 2017 5.033 5.112 5.033 5.085 354,489 +0.02(+0.35%)
Mar 24, 2017 5.059 5.130 5.050 5.068 507,530 +0.01(+0.17%)
Mar 23, 2017 4.997 5.138 4.988 5.059 509,390 +0.06(+1.23%)
Mar 22, 2017 5.077 5.112 4.962 4.997 789,952 -0.06(-1.22%)
Mar 21, 2017 5.130 5.174 5.059 5.059 630,680 -0.06(-1.20%)
Mar 20, 2017 5.103 5.174 5.103 5.121 501,370 +0.02(+0.35%)
Mar 17, 2017 5.138 5.156 5.050 5.103 2,643,988 -0.04(-0.69%)
Mar 16, 2017 5.068 5.147 5.033 5.138 515,646 +0.00(+0.00%)
Mar 15, 2017 5.051 5.156 4.999 5.138 531,941 +0.10(+1.90%)
Mar 14, 2017 5.034 5.164 4.973 5.043 847,538 -0.08(-1.53%)
Mar 13, 2017 5.112 5.191 5.077 5.121 835,156 -0.01(-0.17%)
Mar 10, 2017 5.051 5.147 5.034 5.130 847,391 +0.09(+1.73%)
Mar 09, 2017 5.217 5.243 4.982 5.043 1,355,492 -0.15(-2.85%)
Mar 08, 2017 5.513 5.548 5.186 5.191 818,134 -0.31(-5.70%)
Mar 07, 2017 5.548 5.591 5.504 5.504 484,492 -0.10(-1.71%)
Mar 06, 2017 5.609 5.626 5.548 5.600 391,138 -0.02(-0.31%)
Mar 03, 2017 5.652 5.670 5.530 5.617 434,710 -0.04(-0.77%)
Mar 02, 2017 5.670 5.678 5.582 5.661 476,281 -0.02(-0.31%)
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.