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 (%)
May 31, 2013 6.214 6.289 6.092 6.106 1,208,324 -0.12(-1.96%)
May 30, 2013 6.282 6.336 6.228 6.228 453,845 -0.05(-0.86%)
May 29, 2013 6.404 6.404 6.208 6.282 655,136 -0.13(-2.01%)
May 28, 2013 6.499 6.577 6.364 6.411 474,700 -0.01(-0.11%)
May 24, 2013 6.391 6.438 6.377 6.418 318,196 +0.00(+0.00%)
May 23, 2013 6.411 6.445 6.384 6.418 872,017 -0.03(-0.42%)
May 22, 2013 6.526 6.581 6.391 6.445 647,370 -0.08(-1.25%)
May 21, 2013 6.526 6.547 6.513 6.526 398,383 -0.02(-0.31%)
May 20, 2013 6.560 6.594 6.520 6.547 422,064 -0.05(-0.72%)
May 17, 2013 6.635 6.635 6.547 6.594 397,849 +0.00(+0.00%)
May 16, 2013 6.628 6.642 6.567 6.594 307,722 -0.03(-0.51%)
May 15, 2013 6.601 6.628 6.547 6.628 480,344 +0.09(+1.35%)
May 13, 2013 6.513 6.554 6.462 6.540 647,536 +0.03(+0.42%)
May 10, 2013 6.499 6.526 6.479 6.513 350,012 +0.04(+0.63%)
May 09, 2013 6.506 6.533 6.465 6.472 416,087 -0.06(-0.93%)
May 08, 2013 6.547 6.574 6.486 6.533 497,023 -0.04(-0.62%)
May 07, 2013 6.513 6.628 6.499 6.574 574,390 +0.06(+0.94%)
May 06, 2013 6.547 6.581 6.479 6.513 528,006 -0.04(-0.62%)
May 03, 2013 6.588 6.594 6.540 6.554 491,564 +0.04(+0.63%)
May 02, 2013 6.540 6.567 6.493 6.513 646,837 +0.02(+0.31%)
May 01, 2013 6.574 6.621 6.479 6.493 901,122 -0.11(-1.64%)
Apr 30, 2013 6.621 6.649 6.574 6.601 1,539,835 -0.04(-0.61%)
Apr 29, 2013 6.621 6.676 6.594 6.642 441,527 +0.01(+0.20%)
Apr 26, 2013 6.588 6.666 6.621 6.628 480,459 +0.01(+0.10%)
Apr 25, 2013 6.635 6.683 6.588 6.621 407,275 +0.01(+0.21%)
Apr 24, 2013 6.608 6.615 6.567 6.608 390,815 +0.02(+0.31%)
Apr 23, 2013 6.574 6.615 6.472 6.588 541,583 +0.03(+0.52%)
Apr 22, 2013 6.533 6.574 6.459 6.554 369,274 +0.00(+0.00%)
Apr 19, 2013 6.479 6.554 6.465 6.554 304,710 +0.07(+1.15%)
Apr 18, 2013 6.472 6.513 6.448 6.479 465,065 +0.00(+0.00%)
Apr 17, 2013 6.560 6.567 6.418 6.479 587,883 -0.14(-2.05%)
Apr 16, 2013 6.526 6.635 6.493 6.615 573,112 +0.11(+1.67%)
Apr 15, 2013 6.683 6.710 6.492 6.506 653,601 -0.22(-3.33%)
Apr 12, 2013 6.621 6.730 6.621 6.730 1,058,410 +0.10(+1.54%)
Apr 11, 2013 6.628 6.730 6.615 6.628 936,701 -0.01(-0.20%)
Apr 10, 2013 6.574 6.655 6.547 6.642 650,111 +0.08(+1.24%)
Apr 09, 2013 6.526 6.574 6.486 6.560 698,055 +0.03(+0.42%)
Apr 08, 2013 6.526 6.560 6.472 6.533 664,276 +0.00(+0.00%)
Apr 05, 2013 6.391 6.567 6.384 6.533 1,014,153 +0.06(+0.94%)
Apr 04, 2013 6.384 6.499 6.364 6.472 953,331 +0.11(+1.71%)
Apr 03, 2013 6.343 6.398 6.330 6.364 749,539 +0.00(+0.00%)
Apr 02, 2013 6.445 6.479 6.275 6.364 5,250,120 -0.22(-3.30%)
Apr 01, 2013 6.676 6.737 6.567 6.581 579,123 -0.12(-1.72%)
Mar 28, 2013 6.737 6.757 6.696 6.696 375,238 -0.03(-0.40%)
Mar 27, 2013 6.771 6.771 6.662 6.723 433,097 -0.06(-0.90%)
Mar 26, 2013 6.669 6.798 6.655 6.784 724,122 +0.16(+2.35%)
Mar 25, 2013 6.594 6.676 6.594 6.628 306,252 +0.02(+0.31%)
Mar 22, 2013 6.513 6.621 6.493 6.608 624,266 +0.12(+1.78%)
Mar 21, 2013 6.418 6.513 6.418 6.493 690,569 +0.05(+0.84%)
Mar 20, 2013 6.479 6.493 6.418 6.438 295,094 -0.03(-0.52%)
Mar 19, 2013 6.445 6.493 6.398 6.472 347,145 +0.03(+0.42%)
Mar 18, 2013 6.472 6.526 6.425 6.445 353,731 -0.09(-1.45%)
Mar 15, 2013 6.499 6.554 6.486 6.540 744,180 +0.01(+0.10%)
Mar 14, 2013 6.588 6.588 6.506 6.533 332,940 -0.05(-0.82%)
Mar 13, 2013 6.581 6.628 6.520 6.588 346,078 -0.01(-0.10%)
Mar 12, 2013 6.513 6.601 6.493 6.594 489,361 +0.05(+0.73%)
Mar 11, 2013 6.574 6.635 6.520 6.547 430,899 -0.07(-1.03%)
Mar 08, 2013 6.679 6.683 6.594 6.615 366,963 -0.05(-0.81%)
Mar 07, 2013 6.581 6.683 6.581 6.669 466,170 +0.08(+1.24%)
Mar 06, 2013 6.588 6.594 6.554 6.588 429,126 -0.01(-0.10%)
Mar 05, 2013 6.581 6.608 6.560 6.594 595,294 +0.01(+0.21%)
Mar 04, 2013 6.547 6.581 6.547 6.581 320,397 +0.03(+0.52%)
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.