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 (%)
Jul 31, 2013 5.970 5.991 5.821 5.862 907,578 -0.12(-1.93%)
Jul 30, 2013 6.079 6.079 5.943 5.977 844,867 -0.05(-0.90%)
Jul 29, 2013 6.126 6.153 6.031 6.031 747,318 -0.12(-1.98%)
Jul 26, 2013 6.126 6.167 6.092 6.153 466,869 -0.02(-0.33%)
Jul 25, 2013 6.092 6.180 6.065 6.174 537,555 +0.06(+1.00%)
Jul 24, 2013 6.269 6.275 6.106 6.113 532,377 -0.14(-2.28%)
Jul 23, 2013 6.269 6.289 6.221 6.255 528,743 -0.01(-0.22%)
Jul 22, 2013 6.228 6.292 6.214 6.269 585,735 +0.01(+0.11%)
Jul 19, 2013 6.248 6.282 6.235 6.262 363,632 -0.02(-0.32%)
Jul 18, 2013 6.323 6.340 6.269 6.282 601,271 -0.07(-1.17%)
Jul 17, 2013 6.309 6.357 6.214 6.357 960,168 +0.22(+3.54%)
Jul 16, 2013 6.119 6.160 6.079 6.140 653,841 +0.01(+0.11%)
Jul 15, 2013 6.092 6.147 6.058 6.133 588,253 +0.03(+0.56%)
Jul 12, 2013 6.167 6.167 6.072 6.099 625,914 -0.03(-0.55%)
Jul 11, 2013 6.126 6.221 6.106 6.133 1,090,171 +0.04(+0.67%)
Jul 10, 2013 5.936 6.092 5.909 6.092 1,059,172 +0.16(+2.75%)
Jul 09, 2013 5.902 5.957 5.889 5.929 823,205 +0.03(+0.58%)
Jul 08, 2013 5.862 5.923 5.834 5.896 879,105 +0.03(+0.58%)
Jul 05, 2013 5.963 5.963 5.739 5.862 1,171,194 -0.03(-0.46%)
Jul 03, 2013 5.896 5.936 5.824 5.889 437,783 +0.01(+0.23%)
Jul 02, 2013 5.767 5.902 5.706 5.875 829,552 +0.13(+2.24%)
Jul 01, 2013 5.855 5.923 5.726 5.746 1,062,128 -0.09(-1.51%)
Jun 28, 2013 5.821 5.889 5.787 5.834 1,407,244 +0.01(+0.12%)
Jun 27, 2013 5.706 5.828 5.651 5.828 671,347 +0.16(+2.75%)
Jun 26, 2013 5.645 5.699 5.624 5.672 651,431 +0.07(+1.21%)
Jun 25, 2013 5.563 5.617 5.503 5.604 657,068 +0.09(+1.72%)
Jun 24, 2013 5.536 5.645 5.461 5.509 951,440 -0.05(-0.98%)
Jun 21, 2013 5.509 5.583 5.461 5.563 1,258,922 +0.07(+1.36%)
Jun 20, 2013 5.604 5.617 5.475 5.488 850,924 -0.17(-3.00%)
Jun 19, 2013 5.841 5.841 5.638 5.658 722,904 -0.17(-2.91%)
Jun 18, 2013 5.780 5.862 5.699 5.828 627,069 +0.07(+1.30%)
Jun 17, 2013 5.753 5.794 5.706 5.753 678,397 +0.04(+0.71%)
Jun 14, 2013 5.712 5.767 5.668 5.712 751,105 +0.00(+0.00%)
Jun 13, 2013 5.665 5.726 5.631 5.712 1,031,244 +0.06(+1.08%)
Jun 12, 2013 5.801 5.834 5.651 5.651 926,494 -0.18(-3.14%)
Jun 11, 2013 5.943 5.997 5.834 5.834 822,163 -0.12(-1.94%)
Jun 10, 2013 5.997 5.997 5.902 5.950 501,739 -0.01(-0.23%)
Jun 07, 2013 6.079 6.079 5.896 5.963 963,717 -0.07(-1.24%)
Jun 06, 2013 5.977 6.038 5.882 6.038 883,159 +0.07(+1.14%)
Jun 05, 2013 6.058 6.092 5.963 5.970 836,790 -0.09(-1.46%)
Jun 04, 2013 6.228 6.255 6.052 6.058 1,013,290 -0.14(-2.30%)
Jun 03, 2013 6.106 6.228 6.099 6.201 1,007,169 +0.09(+1.56%)
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%)
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.