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 )

20.21 +0.04 (+0.20%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 20, 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 30, 2013 6.650 6.677 6.602 6.629 1,533,331 -0.04(-0.61%)
Apr 29, 2013 6.650 6.704 6.622 6.670 439,662 +0.01(+0.20%)
Apr 26, 2013 6.615 6.694 6.650 6.656 478,430 +0.01(+0.10%)
Apr 25, 2013 6.663 6.711 6.616 6.650 405,555 +0.01(+0.21%)
Apr 24, 2013 6.636 6.643 6.595 6.636 389,164 +0.02(+0.31%)
Apr 23, 2013 6.602 6.643 6.500 6.615 539,295 +0.03(+0.52%)
Apr 22, 2013 6.561 6.602 6.486 6.581 367,714 +0.00(+0.00%)
Apr 19, 2013 6.506 6.581 6.493 6.581 303,423 +0.07(+1.15%)
Apr 18, 2013 6.500 6.541 6.475 6.506 463,101 +0.00(+0.00%)
Apr 17, 2013 6.588 6.595 6.445 6.506 585,400 -0.14(-2.05%)
Apr 16, 2013 6.554 6.663 6.520 6.643 570,691 +0.11(+1.67%)
Apr 15, 2013 6.711 6.738 6.519 6.534 650,840 -0.22(-3.33%)
Apr 12, 2013 6.650 6.759 6.650 6.759 1,053,939 +0.10(+1.54%)
Apr 11, 2013 6.656 6.759 6.643 6.656 932,745 -0.01(-0.20%)
Apr 10, 2013 6.602 6.684 6.575 6.670 647,365 +0.08(+1.24%)
Apr 09, 2013 6.554 6.602 6.513 6.588 695,107 +0.03(+0.42%)
Apr 08, 2013 6.554 6.588 6.500 6.561 661,470 +0.00(+0.00%)
Apr 05, 2013 6.418 6.595 6.411 6.561 1,009,869 +0.06(+0.94%)
Apr 04, 2013 6.411 6.527 6.391 6.500 949,304 +0.11(+1.71%)
Apr 03, 2013 6.370 6.425 6.357 6.391 746,373 +0.00(+0.00%)
Apr 02, 2013 6.472 6.506 6.302 6.391 5,227,944 -0.22(-3.30%)
Apr 01, 2013 6.704 6.765 6.595 6.609 576,677 -0.12(-1.72%)
Mar 28, 2013 6.765 6.786 6.724 6.724 373,653 -0.03(-0.40%)
Mar 27, 2013 6.799 6.799 6.690 6.752 431,267 -0.06(-0.90%)
Mar 26, 2013 6.697 6.827 6.684 6.813 721,063 +0.16(+2.35%)
Mar 25, 2013 6.622 6.704 6.622 6.656 304,958 +0.02(+0.31%)
Mar 22, 2013 6.541 6.650 6.520 6.636 621,629 +0.12(+1.78%)
Mar 21, 2013 6.445 6.541 6.445 6.520 687,652 +0.05(+0.84%)
Mar 20, 2013 6.506 6.520 6.445 6.466 293,847 -0.03(-0.52%)
Mar 19, 2013 6.472 6.520 6.425 6.500 345,679 +0.03(+0.42%)
Mar 18, 2013 6.500 6.554 6.452 6.472 352,237 -0.10(-1.45%)
Mar 15, 2013 6.527 6.581 6.513 6.568 741,036 +0.01(+0.10%)
Mar 14, 2013 6.615 6.615 6.534 6.561 331,534 -0.05(-0.82%)
Mar 13, 2013 6.609 6.656 6.547 6.615 344,616 -0.01(-0.10%)
Mar 12, 2013 6.541 6.629 6.520 6.622 487,294 +0.05(+0.73%)
Mar 11, 2013 6.602 6.663 6.547 6.575 429,079 -0.07(-1.03%)
Mar 08, 2013 6.707 6.711 6.622 6.643 365,413 -0.05(-0.81%)
Mar 07, 2013 6.609 6.711 6.609 6.697 464,201 +0.08(+1.24%)
Mar 06, 2013 6.615 6.622 6.581 6.615 427,313 -0.01(-0.10%)
Mar 05, 2013 6.609 6.636 6.588 6.622 592,780 +0.01(+0.21%)
Mar 04, 2013 6.575 6.609 6.575 6.609 319,043 +0.03(+0.52%)
Mar 01, 2013 6.438 6.581 6.438 6.575 461,236 +0.10(+1.47%)
Feb 28, 2013 6.544 6.547 6.472 6.479 939,370 -0.07(-1.14%)
Feb 27, 2013 6.404 6.581 6.404 6.554 425,526 +0.14(+2.23%)
Feb 26, 2013 6.384 6.432 6.384 6.411 295,252 +0.05(+0.75%)
Feb 25, 2013 6.506 6.520 6.363 6.363 435,574 -0.14(-2.10%)
Feb 22, 2013 6.445 6.500 6.432 6.500 350,553 +0.08(+1.27%)
Feb 21, 2013 6.411 6.479 6.391 6.418 585,696 +0.01(+0.21%)
Feb 20, 2013 6.466 6.534 6.404 6.404 586,301 -0.07(-1.16%)
Feb 19, 2013 6.479 6.527 6.438 6.479 801,356 +0.00(+0.00%)
Feb 15, 2013 6.397 6.486 6.397 6.479 573,989 +0.05(+0.85%)
Feb 14, 2013 6.445 6.462 6.397 6.425 331,355 -0.02(-0.32%)
Feb 13, 2013 6.336 6.445 6.336 6.445 460,574 +0.10(+1.50%)
Feb 12, 2013 6.350 6.363 6.329 6.350 446,544 +0.01(+0.21%)
Feb 11, 2013 6.316 6.343 6.275 6.336 342,296 +0.04(+0.65%)
Feb 08, 2013 6.268 6.309 6.248 6.295 317,847 +0.01(+0.22%)
Feb 07, 2013 6.248 6.288 6.213 6.282 313,885 +0.01(+0.22%)
Feb 06, 2013 6.234 6.302 6.220 6.268 493,249 -0.05(-0.86%)
Feb 04, 2013 6.391 6.425 6.309 6.323 310,427 -0.11(-1.69%)
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.