Skip to main content

Marketvector Quality REIT Index ETF (NY: IRET )

19.70 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.484 5.608 5.458 5.573 525,242 +0.09(+1.62%)
Aug 30, 2017 5.449 5.515 5.422 5.484 333,667 +0.03(+0.49%)
Aug 29, 2017 5.475 5.520 5.431 5.458 185,424 -0.01(-0.16%)
Aug 28, 2017 5.475 5.529 5.413 5.466 295,780 -0.03(-0.48%)
Aug 25, 2017 5.537 5.537 5.449 5.493 403,211 -0.01(-0.16%)
Aug 24, 2017 5.520 5.602 5.502 5.502 412,494 +0.01(+0.16%)
Aug 23, 2017 5.440 5.529 5.413 5.493 422,801 +0.03(+0.49%)
Aug 22, 2017 5.502 5.520 5.458 5.466 252,682 -0.02(-0.32%)
Aug 21, 2017 5.449 5.520 5.404 5.484 228,727 +0.05(+0.98%)
Aug 18, 2017 5.449 5.466 5.387 5.431 360,995 -0.07(-1.29%)
Aug 17, 2017 5.520 5.564 5.484 5.502 475,101 -0.04(-0.80%)
Aug 16, 2017 5.520 5.582 5.493 5.546 281,471 +0.03(+0.48%)
Aug 15, 2017 5.511 5.529 5.471 5.520 302,681 -0.03(-0.48%)
Aug 14, 2017 5.387 5.573 5.387 5.546 441,079 +0.20(+3.65%)
Aug 11, 2017 5.351 5.396 5.325 5.351 493,316 -0.06(-1.15%)
Aug 10, 2017 5.360 5.466 5.360 5.413 339,092 +0.03(+0.49%)
Aug 09, 2017 5.475 5.475 5.369 5.387 311,460 -0.08(-1.46%)
Aug 08, 2017 5.484 5.529 5.431 5.466 297,994 -0.03(-0.48%)
Aug 07, 2017 5.484 5.520 5.440 5.493 310,394 +0.00(+0.00%)
Aug 04, 2017 5.440 5.493 5.440 5.493 179,021 +0.05(+0.98%)
Aug 03, 2017 5.537 5.537 5.431 5.440 283,637 -0.09(-1.61%)
Aug 02, 2017 5.555 5.564 5.475 5.529 353,613 -0.04(-0.80%)
Aug 01, 2017 5.484 5.582 5.475 5.573 421,895 +0.05(+0.96%)
Jul 31, 2017 5.600 5.600 5.475 5.520 383,684 -0.06(-1.11%)
Jul 28, 2017 5.546 5.613 5.529 5.582 399,642 +0.04(+0.64%)
Jul 27, 2017 5.555 5.617 5.520 5.546 333,265 -0.03(-0.48%)
Jul 26, 2017 5.511 5.591 5.502 5.573 315,827 +0.06(+1.13%)
Jul 25, 2017 5.475 5.537 5.440 5.511 358,614 +0.04(+0.81%)
Jul 24, 2017 5.546 5.555 5.466 5.466 274,576 -0.09(-1.60%)
Jul 21, 2017 5.591 5.608 5.511 5.555 369,475 +0.03(+0.48%)
Jul 20, 2017 5.600 5.604 5.529 5.529 474,724 -0.04(-0.64%)
Jul 19, 2017 5.529 5.577 5.502 5.564 260,980 +0.02(+0.32%)
Jul 18, 2017 5.555 5.582 5.520 5.546 380,148 -0.04(-0.64%)
Jul 17, 2017 5.475 5.608 5.413 5.582 484,095 +0.12(+2.11%)
Jul 14, 2017 5.396 5.484 5.396 5.466 288,026 +0.09(+1.65%)
Jul 13, 2017 5.387 5.422 5.360 5.378 236,166 -0.01(-0.16%)
Jul 12, 2017 5.369 5.458 5.369 5.387 362,274 +0.06(+1.17%)
Jul 11, 2017 5.333 5.387 5.289 5.325 651,729 +0.00(+0.00%)
Jul 10, 2017 5.422 5.449 5.325 5.325 407,946 -0.12(-2.12%)
Jul 07, 2017 5.431 5.484 5.387 5.440 413,065 +0.02(+0.33%)
Jul 06, 2017 5.564 5.564 5.396 5.422 743,960 -0.15(-2.71%)
Jul 05, 2017 5.937 5.937 5.564 5.573 620,849 -0.39(-6.55%)
Jul 03, 2017 5.537 5.990 5.526 5.963 955,271 +0.45(+8.21%)
Jun 30, 2017 5.502 5.529 5.440 5.511 568,797 +0.01(+0.16%)
Jun 29, 2017 5.422 5.502 5.396 5.502 1,111,038 +0.07(+1.31%)
Jun 28, 2017 5.458 5.546 5.404 5.431 658,352 -0.01(-0.16%)
Jun 27, 2017 5.511 5.546 5.387 5.440 482,300 -0.09(-1.61%)
Jun 26, 2017 5.520 5.577 5.493 5.529 377,895 +0.02(+0.32%)
Jun 23, 2017 5.466 5.529 5.431 5.511 685,632 +0.06(+1.14%)
Jun 22, 2017 5.466 5.493 5.431 5.449 443,069 -0.01(-0.16%)
Jun 21, 2017 5.484 5.520 5.406 5.458 555,487 -0.02(-0.32%)
Jun 20, 2017 5.449 5.475 5.369 5.475 420,521 +0.02(+0.33%)
Jun 19, 2017 5.502 5.529 5.431 5.458 398,574 -0.06(-1.13%)
Jun 16, 2017 5.520 5.545 5.418 5.520 1,106,278 -0.05(-0.96%)
Jun 15, 2017 5.422 5.591 5.378 5.573 858,928 +0.11(+1.95%)
Jun 14, 2017 5.600 5.626 5.413 5.466 519,069 -0.10(-1.75%)
Jun 13, 2017 5.555 5.591 5.502 5.564 495,300 -0.01(-0.16%)
Jun 12, 2017 5.406 5.591 5.397 5.573 1,313,516 +0.16(+2.92%)
Jun 09, 2017 5.345 5.441 5.318 5.415 645,421 +0.08(+1.48%)
Jun 08, 2017 5.275 5.380 5.231 5.336 363,908 +0.06(+1.16%)
Jun 07, 2017 5.248 5.336 5.248 5.275 374,981 +0.03(+0.50%)
Jun 06, 2017 5.231 5.292 5.160 5.248 271,850 +0.01(+0.17%)
Jun 05, 2017 5.318 5.345 5.239 5.239 280,715 -0.11(-2.13%)
Jun 02, 2017 5.266 5.389 5.248 5.354 788,332 +0.11(+2.01%)
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.