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 )

19.84 +0.31 (+1.60%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 12, 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 31, 2019 55.81 56.58 55.65 56.46 54,636 +0.57(+1.01%)
Jan 30, 2019 55.74 56.46 55.59 55.89 55,689 +0.27(+0.48%)
Jan 29, 2019 55.54 56.07 55.15 55.62 43,580 +0.06(+0.10%)
Jan 28, 2019 54.83 55.78 54.52 55.57 63,817 +0.61(+1.12%)
Jan 25, 2019 54.87 55.51 54.52 54.95 59,121 +0.13(+0.24%)
Jan 24, 2019 55.04 55.15 54.51 54.82 31,243 -0.30(-0.54%)
Jan 23, 2019 55.04 55.75 54.51 55.12 56,739 +0.13(+0.24%)
Jan 22, 2019 54.41 55.47 53.81 54.98 124,538 +0.44(+0.81%)
Jan 18, 2019 55.41 55.41 54.27 54.54 53,386 -0.77(-1.39%)
Jan 17, 2019 54.79 55.88 54.79 55.31 87,501 +0.35(+0.65%)
Jan 16, 2019 54.82 55.73 54.44 54.95 92,991 +0.13(+0.24%)
Jan 15, 2019 53.89 54.86 53.31 54.82 115,208 +1.11(+2.07%)
Jan 14, 2019 53.86 54.45 53.49 53.71 111,688 -0.50(-0.92%)
Jan 11, 2019 53.34 54.21 53.34 54.21 91,028 +0.75(+1.40%)
Jan 10, 2019 52.47 53.73 52.20 53.46 121,365 +0.77(+1.46%)
Jan 09, 2019 51.54 53.06 51.06 52.69 152,441 +1.11(+2.16%)
Jan 08, 2019 50.63 51.88 50.63 51.58 115,203 +0.99(+1.95%)
Jan 07, 2019 50.47 51.10 50.02 50.59 152,375 +0.64(+1.29%)
Jan 04, 2019 49.58 50.53 49.18 49.95 160,681 +1.21(+2.48%)
Jan 03, 2019 47.90 49.31 47.68 48.74 176,498 +0.86(+1.80%)
Jan 02, 2019 46.64 47.95 45.20 47.88 243,959 +0.82(+1.73%)
Dec 31, 2018 47.96 47.96 45.16 47.06 270,269 -0.99(-2.06%)
Dec 28, 2018 47.53 49.28 47.12 48.05 266,856 +43.37(+926.26%)
Dec 27, 2018 4.729 4.758 4.540 4.682 1,436,880 -0.07(-1.39%)
Dec 26, 2018 4.464 4.748 4.379 4.748 866,738 +0.30(+6.81%)
Dec 24, 2018 4.635 4.682 4.445 4.445 419,843 -0.20(-4.28%)
Dec 21, 2018 4.663 4.776 4.625 4.644 960,217 -0.02(-0.41%)
Dec 20, 2018 4.862 4.871 4.635 4.663 844,317 -0.19(-3.90%)
Dec 19, 2018 4.947 4.966 4.805 4.852 885,520 -0.09(-1.91%)
Dec 18, 2018 4.937 4.994 4.862 4.947 858,676 +0.09(+1.95%)
Dec 17, 2018 4.928 5.003 4.852 4.852 745,383 -0.09(-1.91%)
Dec 14, 2018 4.890 4.975 4.862 4.947 444,901 +0.03(+0.58%)
Dec 13, 2018 4.947 5.003 4.904 4.918 505,765 -0.04(-0.76%)
Dec 12, 2018 4.966 5.041 4.937 4.956 578,145 +0.03(+0.58%)
Dec 11, 2018 4.985 4.985 4.782 4.928 885,865 -0.03(-0.57%)
Dec 10, 2018 5.003 5.003 4.871 4.956 294,285 -0.04(-0.76%)
Dec 07, 2018 5.032 5.041 4.975 4.994 308,195 -0.06(-1.12%)
Dec 06, 2018 4.899 5.070 4.814 5.051 770,323 +0.10(+2.10%)
Dec 04, 2018 5.003 5.041 4.899 4.947 447,544 -0.08(-1.51%)
Dec 03, 2018 5.060 5.060 4.975 5.022 197,132 -0.02(-0.38%)
Nov 30, 2018 4.956 5.070 4.956 5.041 691,775 +0.07(+1.33%)
Nov 29, 2018 4.956 4.989 4.928 4.975 219,309 +0.00(+0.00%)
Nov 28, 2018 4.937 5.032 4.918 4.975 383,501 +0.00(+0.00%)
Nov 27, 2018 4.975 5.008 4.966 4.975 186,237 -0.01(-0.19%)
Nov 26, 2018 5.013 5.018 4.966 4.985 331,143 -0.02(-0.38%)
Nov 23, 2018 5.013 5.032 4.961 5.003 139,031 -0.04(-0.75%)
Nov 21, 2018 5.041 5.041 5.041 0 -0.01(-0.19%)
Nov 20, 2018 5.079 5.107 5.013 5.051 374,194 -0.03(-0.56%)
Nov 19, 2018 5.107 5.145 5.051 5.079 203,244 -0.03(-0.56%)
Nov 16, 2018 5.070 5.107 5.051 5.107 309,993 +0.01(+0.19%)
Nov 15, 2018 5.107 5.126 5.041 5.098 204,149 -0.03(-0.55%)
Nov 14, 2018 5.164 5.183 5.089 5.126 345,207 -0.02(-0.37%)
Nov 13, 2018 5.155 5.183 5.126 5.145 178,589 +0.01(+0.18%)
Nov 12, 2018 5.136 5.183 5.126 5.136 236,118 +0.00(+0.00%)
Nov 09, 2018 5.174 5.183 5.126 5.136 293,711 -0.04(-0.73%)
Nov 08, 2018 5.145 5.174 5.117 5.174 135,395 +0.03(+0.55%)
Nov 07, 2018 5.107 5.183 5.070 5.145 570,891 +0.03(+0.55%)
Nov 06, 2018 5.079 5.145 5.051 5.117 226,199 +0.06(+1.12%)
Nov 05, 2018 5.051 5.093 5.022 5.060 320,072 +0.02(+0.38%)
Nov 02, 2018 5.041 5.055 4.947 5.041 322,574 +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.