Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketvector Quality REIT Index ETF (NY: IRET )

19.76 +0.05 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 28, 2017 5.292 5.318 5.178 5.187 411,602 -0.14(-2.64%)
Apr 27, 2017 5.424 5.424 5.310 5.327 406,688 -0.08(-1.46%)
Apr 26, 2017 5.362 5.485 5.318 5.406 468,476 +0.04(+0.82%)
Apr 25, 2017 5.275 5.389 5.275 5.362 462,343 +0.09(+1.66%)
Apr 24, 2017 5.406 5.424 5.231 5.275 474,948 -0.08(-1.48%)
Apr 21, 2017 5.397 5.415 5.327 5.354 373,503 -0.04(-0.81%)
Apr 20, 2017 5.415 5.433 5.340 5.397 395,832 +0.01(+0.16%)
Apr 19, 2017 5.397 5.468 5.371 5.389 378,373 +0.01(+0.16%)
Apr 18, 2017 5.336 5.419 5.257 5.380 502,279 +0.04(+0.66%)
Apr 17, 2017 5.248 5.380 5.248 5.345 613,989 +0.04(+0.66%)
Apr 13, 2017 5.327 5.362 5.310 5.310 438,557 -0.03(-0.49%)
Apr 12, 2017 5.397 5.415 5.327 5.336 283,465 -0.08(-1.46%)
Apr 11, 2017 5.380 5.433 5.362 5.415 296,402 +0.04(+0.82%)
Apr 10, 2017 5.389 5.415 5.310 5.371 512,949 +0.00(+0.00%)
Apr 07, 2017 5.301 5.389 5.275 5.371 1,593,880 +0.05(+0.99%)
Apr 06, 2017 5.231 5.354 5.213 5.318 460,500 +0.09(+1.68%)
Apr 05, 2017 5.283 5.376 5.222 5.231 692,251 -0.04(-0.83%)
Apr 04, 2017 5.406 5.415 5.257 5.275 554,064 -0.15(-2.75%)
Apr 03, 2017 5.222 5.424 5.196 5.424 871,690 +0.22(+4.22%)
Mar 31, 2017 5.204 5.257 5.187 5.204 526,683 -0.02(-0.34%)
Mar 30, 2017 5.152 5.231 5.125 5.222 467,655 +0.07(+1.36%)
Mar 29, 2017 5.152 5.182 5.090 5.152 469,492 +0.08(+1.56%)
Mar 28, 2017 5.046 5.082 5.038 5.073 391,087 +0.01(+0.17%)
Mar 27, 2017 5.011 5.090 5.011 5.064 355,992 +0.02(+0.35%)
Mar 24, 2017 5.038 5.108 5.029 5.046 509,683 +0.01(+0.17%)
Mar 23, 2017 4.976 5.117 4.967 5.038 511,551 +0.06(+1.23%)
Mar 22, 2017 5.055 5.090 4.941 4.976 793,303 -0.06(-1.22%)
Mar 21, 2017 5.108 5.152 5.038 5.038 633,356 -0.06(-1.20%)
Mar 20, 2017 5.082 5.152 5.082 5.099 503,497 +0.02(+0.35%)
Mar 17, 2017 5.117 5.134 5.029 5.082 2,655,204 -0.04(-0.69%)
Mar 16, 2017 5.046 5.125 5.011 5.117 517,833 +0.00(+0.00%)
Mar 15, 2017 5.030 5.134 4.978 5.117 534,198 +0.10(+1.90%)
Mar 14, 2017 5.013 5.143 4.952 5.021 851,133 -0.08(-1.53%)
Mar 13, 2017 5.091 5.169 5.056 5.099 838,698 -0.01(-0.17%)
Mar 10, 2017 5.030 5.125 5.013 5.108 850,986 +0.09(+1.73%)
Mar 09, 2017 5.195 5.221 4.961 5.021 1,361,242 -0.15(-2.85%)
Mar 08, 2017 5.490 5.524 5.164 5.169 821,605 -0.31(-5.70%)
Mar 07, 2017 5.524 5.568 5.481 5.481 486,547 -0.10(-1.71%)
Mar 06, 2017 5.585 5.602 5.524 5.576 392,797 -0.02(-0.31%)
Mar 03, 2017 5.628 5.646 5.507 5.594 436,554 -0.04(-0.77%)
Mar 02, 2017 5.646 5.654 5.559 5.637 478,301 -0.02(-0.31%)
Mar 01, 2017 5.663 5.698 5.620 5.654 401,431 +0.02(+0.31%)
Feb 28, 2017 5.706 5.741 5.620 5.637 596,450 -0.10(-1.66%)
Feb 27, 2017 5.706 5.797 5.706 5.732 445,921 +0.03(+0.46%)
Feb 24, 2017 5.672 5.732 5.654 5.706 247,125 +0.02(+0.30%)
Feb 23, 2017 5.680 5.728 5.602 5.689 383,889 +0.01(+0.15%)
Feb 22, 2017 5.724 5.758 5.637 5.680 300,205 -0.05(-0.91%)
Feb 21, 2017 5.646 5.750 5.628 5.732 361,569 +0.07(+1.22%)
Feb 17, 2017 5.663 5.663 5.663 0 +0.02(+0.31%)
Feb 16, 2017 5.628 5.715 5.628 5.646 298,897 -0.03(-0.46%)
Feb 15, 2017 5.594 5.698 5.559 5.672 402,548 +0.01(+0.15%)
Feb 14, 2017 5.663 5.689 5.620 5.663 480,790 -0.06(-1.06%)
Feb 13, 2017 5.698 5.741 5.628 5.724 420,448 +0.04(+0.76%)
Feb 10, 2017 5.602 5.689 5.602 5.680 227,886 +0.07(+1.24%)
Feb 09, 2017 5.602 5.663 5.594 5.611 324,264 +0.01(+0.15%)
Feb 08, 2017 5.602 5.637 5.559 5.602 387,180 +0.00(+0.00%)
Feb 07, 2017 5.654 5.663 5.533 5.602 563,542 -0.04(-0.77%)
Feb 06, 2017 5.680 5.680 5.581 5.646 399,211 -0.03(-0.61%)
Feb 03, 2017 5.663 5.689 5.611 5.680 375,488 +0.08(+1.39%)
Feb 02, 2017 5.533 5.611 5.524 5.602 402,003 +0.04(+0.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.