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 )

19.70 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Sep 30, 2013 5.652 5.721 5.652 5.686 521,632 -0.02(-0.36%)
Sep 27, 2013 5.686 5.748 5.652 5.707 444,731 -0.01(-0.24%)
Sep 26, 2013 5.714 5.762 5.686 5.721 625,537 +0.03(+0.61%)
Sep 25, 2013 5.686 5.755 5.652 5.686 300,630 -0.01(-0.24%)
Sep 24, 2013 5.721 5.755 5.693 5.700 518,082 -0.04(-0.72%)
Sep 23, 2013 5.721 5.803 5.693 5.741 581,980 +0.01(+0.12%)
Sep 20, 2013 5.783 5.796 5.707 5.734 939,180 -0.02(-0.36%)
Sep 19, 2013 5.817 5.824 5.734 5.755 513,166 -0.03(-0.60%)
Sep 18, 2013 5.617 5.803 5.562 5.789 858,276 +0.18(+3.19%)
Sep 17, 2013 5.603 5.679 5.583 5.610 420,527 -0.01(-0.25%)
Sep 16, 2013 5.693 5.665 5.596 5.624 613,565 +0.03(+0.62%)
Sep 13, 2013 5.541 5.631 5.541 5.590 479,475 +0.03(+0.50%)
Sep 12, 2013 5.617 5.665 5.555 5.562 501,111 -0.07(-1.22%)
Sep 11, 2013 5.529 5.631 5.529 5.631 606,004 +0.08(+1.47%)
Sep 10, 2013 5.665 5.767 5.482 5.550 1,106,388 -0.12(-2.04%)
Sep 09, 2013 5.543 5.665 5.522 5.665 677,471 +0.14(+2.58%)
Sep 06, 2013 5.536 5.577 5.502 5.522 488,941 +0.02(+0.37%)
Sep 05, 2013 5.502 5.522 5.441 5.502 705,178 +0.01(+0.12%)
Sep 04, 2013 5.488 5.512 5.475 5.495 507,534 +0.00(+0.00%)
Sep 03, 2013 5.583 5.583 5.434 5.495 580,594 -0.03(-0.61%)
Aug 30, 2013 5.577 5.631 5.509 5.529 542,322 -0.06(-1.09%)
Aug 29, 2013 5.556 5.590 5.516 5.590 413,251 +0.05(+0.86%)
Aug 28, 2013 5.597 5.624 5.522 5.543 399,319 -0.04(-0.73%)
Aug 27, 2013 5.536 5.624 5.536 5.583 587,385 +0.01(+0.12%)
Aug 26, 2013 5.604 5.631 5.550 5.577 384,841 -0.04(-0.72%)
Aug 23, 2013 5.516 5.617 5.488 5.617 345,886 +0.10(+1.85%)
Aug 22, 2013 5.604 5.604 5.502 5.516 536,818 -0.09(-1.57%)
Aug 21, 2013 5.556 5.624 5.520 5.604 555,797 +0.02(+0.36%)
Aug 20, 2013 5.461 5.583 5.461 5.583 647,157 +0.12(+2.24%)
Aug 19, 2013 5.577 5.577 5.461 5.461 672,400 -0.10(-1.83%)
Aug 16, 2013 5.645 5.665 5.563 5.563 783,303 -0.09(-1.56%)
Aug 15, 2013 5.726 5.733 5.651 5.651 604,751 -0.12(-2.12%)
Aug 14, 2013 5.767 5.794 5.706 5.773 782,390 +0.01(+0.24%)
Aug 13, 2013 5.868 5.881 5.753 5.760 575,377 -0.09(-1.51%)
Aug 12, 2013 5.855 5.892 5.834 5.848 364,221 -0.03(-0.46%)
Aug 09, 2013 5.841 5.909 5.841 5.875 336,288 +0.04(+0.70%)
Aug 08, 2013 5.909 5.916 5.834 5.834 305,608 -0.02(-0.35%)
Aug 07, 2013 5.862 5.875 5.834 5.855 319,612 +0.00(+0.00%)
Aug 06, 2013 5.868 5.882 5.834 5.855 454,573 -0.01(-0.12%)
Aug 05, 2013 5.875 5.891 5.834 5.862 565,938 -0.01(-0.12%)
Aug 02, 2013 5.868 5.929 5.841 5.868 611,622 -0.01(-0.12%)
Aug 01, 2013 5.889 5.904 5.848 5.875 854,547 +0.01(+0.23%)
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%)
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.