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 +0.35 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 5.051 5.252 5.051 5.244 949,884 +0.20(+3.99%)
Jan 28, 2016 5.051 5.147 5.027 5.043 963,238 +0.02(+0.48%)
Jan 27, 2016 5.171 5.188 5.003 5.019 987,235 -0.18(-3.41%)
Jan 26, 2016 5.147 5.228 5.123 5.196 696,133 +0.08(+1.57%)
Jan 25, 2016 5.268 5.324 5.107 5.115 492,562 -0.16(-3.05%)
Jan 22, 2016 5.196 5.308 5.171 5.276 553,173 +0.14(+2.66%)
Jan 21, 2016 5.236 5.266 5.131 5.139 792,552 -0.07(-1.39%)
Jan 20, 2016 5.228 5.284 4.970 5.212 900,814 -0.10(-1.97%)
Jan 19, 2016 5.356 5.421 5.244 5.316 1,061,180 +0.02(+0.30%)
Jan 15, 2016 5.147 5.300 5.300 5.300 892,738 +0.06(+1.23%)
Jan 14, 2016 5.268 5.308 5.216 5.236 757,950 -0.02(-0.46%)
Jan 13, 2016 5.324 5.413 5.200 5.260 944,733 -0.06(-1.21%)
Jan 12, 2016 5.461 5.477 5.300 5.324 895,657 -0.10(-1.78%)
Jan 11, 2016 5.324 5.461 5.324 5.421 681,590 +0.10(+1.81%)
Jan 08, 2016 5.461 5.461 5.324 5.324 645,169 -0.09(-1.63%)
Jan 07, 2016 5.477 5.501 5.413 5.413 615,951 -0.14(-2.46%)
Jan 06, 2016 5.509 5.590 5.509 5.549 821,266 -0.01(-0.14%)
Jan 05, 2016 5.461 5.606 5.461 5.557 760,504 +0.10(+1.77%)
Jan 04, 2016 5.582 5.582 5.381 5.461 1,442,521 -0.13(-2.30%)
Dec 31, 2015 5.630 5.590 5.590 5.590 809,059 -0.06(-1.14%)
Dec 30, 2015 5.646 5.686 5.638 5.654 643,237 -0.02(-0.28%)
Dec 29, 2015 5.599 5.686 5.591 5.670 681,641 +0.07(+1.27%)
Dec 28, 2015 5.544 5.615 5.496 5.599 661,940 +0.06(+1.00%)
Dec 24, 2015 5.528 5.544 5.544 5.544 317,333 +0.03(+0.57%)
Dec 23, 2015 5.544 5.567 5.457 5.512 926,006 +0.00(+0.00%)
Dec 22, 2015 5.417 5.560 5.409 5.512 1,260,158 +0.09(+1.60%)
Dec 21, 2015 5.686 5.686 5.402 5.425 1,580,465 -0.26(-4.58%)
Dec 18, 2015 5.765 5.781 5.607 5.686 2,794,319 -0.19(-3.23%)
Dec 17, 2015 5.946 5.946 5.789 5.875 622,605 -0.05(-0.80%)
Dec 16, 2015 5.749 5.950 5.717 5.923 987,438 +0.21(+3.59%)
Dec 15, 2015 5.694 5.733 5.631 5.717 828,908 +0.02(+0.42%)
Dec 14, 2015 5.670 5.717 5.571 5.694 940,512 +0.01(+0.14%)
Dec 11, 2015 5.749 5.899 5.670 5.686 964,887 -0.26(-4.38%)
Dec 10, 2015 6.081 6.089 5.939 5.946 715,725 -0.09(-1.57%)
Dec 09, 2015 6.057 6.081 5.986 6.041 644,972 -0.04(-0.65%)
Dec 08, 2015 6.136 6.215 6.057 6.081 744,018 -0.11(-1.79%)
Dec 07, 2015 6.215 6.247 6.152 6.191 580,947 -0.03(-0.51%)
Dec 04, 2015 6.168 6.294 6.168 6.223 413,227 +0.05(+0.77%)
Dec 03, 2015 6.302 6.310 6.152 6.176 939,023 -0.06(-1.01%)
Dec 02, 2015 6.405 6.405 6.231 6.239 808,585 -0.19(-2.95%)
Dec 01, 2015 6.460 6.506 6.381 6.428 472,361 -0.02(-0.37%)
Nov 30, 2015 6.444 6.507 6.397 6.452 877,988 +0.02(+0.37%)
Nov 27, 2015 6.286 6.428 6.286 6.428 345,878 +0.10(+1.62%)
Nov 25, 2015 6.278 6.326 6.326 6.326 353,676 +0.04(+0.63%)
Nov 24, 2015 6.310 6.341 6.247 6.286 670,932 -0.06(-1.00%)
Nov 23, 2015 6.373 6.412 6.310 6.349 512,118 -0.03(-0.50%)
Nov 20, 2015 6.310 6.405 6.302 6.381 448,674 +0.11(+1.76%)
Nov 19, 2015 6.231 6.302 6.191 6.270 414,852 +0.04(+0.63%)
Nov 18, 2015 6.191 6.239 6.120 6.231 669,651 +0.02(+0.38%)
Nov 17, 2015 6.247 6.270 6.191 6.207 342,884 +0.00(+0.00%)
Nov 16, 2015 6.176 6.247 6.160 6.207 551,253 +0.01(+0.13%)
Nov 13, 2015 6.262 6.326 6.199 6.199 434,887 -0.08(-1.26%)
Nov 12, 2015 6.357 6.420 6.262 6.278 392,855 -0.09(-1.49%)
Nov 11, 2015 6.341 6.405 6.318 6.373 434,999 +0.03(+0.50%)
Nov 10, 2015 6.223 6.365 6.223 6.341 735,085 +0.10(+1.65%)
Nov 09, 2015 6.357 6.365 6.183 6.239 914,729 -0.13(-2.11%)
Nov 06, 2015 6.555 6.555 6.341 6.373 582,852 -0.25(-3.81%)
Nov 05, 2015 6.523 6.626 6.483 6.626 599,442 +0.10(+1.57%)
Nov 04, 2015 6.515 6.570 6.491 6.523 630,311 -0.01(-0.12%)
Nov 03, 2015 6.499 6.570 6.464 6.531 757,595 +0.00(+0.00%)
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.