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 )

19.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Sep 30, 2016 5.150 5.159 5.023 5.065 945,250 -0.03(-0.67%)
Sep 29, 2016 5.261 5.314 5.099 5.099 982,695 -0.25(-4.62%)
Sep 28, 2016 5.235 5.380 5.235 5.346 631,612 +0.11(+2.11%)
Sep 27, 2016 5.329 5.337 5.218 5.235 461,843 -0.07(-1.28%)
Sep 26, 2016 5.253 5.321 5.227 5.304 666,947 +0.08(+1.47%)
Sep 23, 2016 5.218 5.244 5.133 5.227 391,250 +0.00(+0.00%)
Sep 22, 2016 5.108 5.235 5.108 5.227 792,053 +0.15(+3.02%)
Sep 21, 2016 4.946 5.074 4.895 5.074 714,458 +0.17(+3.47%)
Sep 20, 2016 4.989 4.989 4.835 4.903 867,753 +0.00(+0.00%)
Sep 19, 2016 5.023 5.023 4.869 4.903 716,344 -0.05(-1.03%)
Sep 16, 2016 5.014 5.014 4.903 4.955 1,082,819 -0.05(-1.02%)
Sep 15, 2016 4.878 5.006 4.827 5.006 1,150,494 +0.09(+1.73%)
Sep 14, 2016 5.040 5.040 4.818 4.921 1,404,896 +0.03(+0.70%)
Sep 13, 2016 5.023 5.052 4.855 4.886 1,786,710 -0.11(-2.21%)
Sep 12, 2016 5.039 5.064 4.872 4.997 1,361,896 -0.04(-0.83%)
Sep 09, 2016 5.538 5.580 5.005 5.039 2,191,206 -0.47(-8.47%)
Sep 08, 2016 5.530 5.547 5.489 5.505 467,588 -0.03(-0.60%)
Sep 07, 2016 5.530 5.555 5.480 5.538 564,461 +0.02(+0.30%)
Sep 06, 2016 5.505 5.580 5.480 5.522 664,434 +0.02(+0.30%)
Sep 02, 2016 5.430 5.505 5.505 5.505 468,269 +0.07(+1.38%)
Sep 01, 2016 5.538 5.538 5.405 5.430 826,714 -0.10(-1.81%)
Aug 31, 2016 5.430 5.588 5.414 5.530 1,235,436 +0.09(+1.68%)
Aug 30, 2016 5.480 5.489 5.414 5.439 625,970 +0.02(+0.31%)
Aug 29, 2016 5.389 5.489 5.389 5.422 587,148 +0.07(+1.24%)
Aug 26, 2016 5.480 5.518 5.348 5.355 525,455 -0.12(-2.13%)
Aug 25, 2016 5.422 5.505 5.422 5.472 456,355 +0.01(+0.15%)
Aug 24, 2016 5.538 5.588 5.347 5.464 596,387 -0.09(-1.65%)
Aug 23, 2016 5.505 5.605 5.464 5.555 897,915 +0.17(+3.25%)
Aug 22, 2016 5.322 5.409 5.322 5.380 448,114 +0.06(+1.10%)
Aug 19, 2016 5.372 5.372 5.264 5.322 485,089 -0.05(-0.93%)
Aug 18, 2016 5.355 5.459 5.347 5.372 418,316 +0.00(+0.00%)
Aug 17, 2016 5.330 5.376 5.247 5.372 452,301 +0.03(+0.62%)
Aug 16, 2016 5.364 5.430 5.314 5.339 625,737 -0.07(-1.23%)
Aug 15, 2016 5.397 5.480 5.330 5.405 481,454 +0.01(+0.15%)
Aug 12, 2016 5.397 5.464 5.380 5.397 300,358 +0.00(+0.00%)
Aug 11, 2016 5.489 5.489 5.364 5.397 658,720 -0.08(-1.52%)
Aug 10, 2016 5.480 5.530 5.439 5.480 340,756 +0.01(+0.15%)
Aug 09, 2016 5.497 5.497 5.430 5.472 407,753 +0.00(+0.00%)
Aug 08, 2016 5.439 5.547 5.422 5.472 530,323 +0.02(+0.46%)
Aug 05, 2016 5.355 5.472 5.339 5.447 437,903 +0.09(+1.71%)
Aug 04, 2016 5.405 5.410 5.330 5.355 489,386 -0.02(-0.46%)
Aug 03, 2016 5.389 5.425 5.330 5.380 597,736 -0.06(-1.07%)
Aug 02, 2016 5.464 5.489 5.380 5.439 576,709 -0.02(-0.31%)
Aug 01, 2016 5.547 5.555 5.439 5.455 486,794 -0.06(-1.06%)
Jul 29, 2016 5.547 5.622 5.489 5.513 693,267 -0.01(-0.15%)
Jul 28, 2016 5.405 5.530 5.405 5.522 341,985 +0.09(+1.69%)
Jul 27, 2016 5.397 5.451 5.351 5.430 544,377 +0.01(+0.15%)
Jul 26, 2016 5.472 5.505 5.414 5.422 459,183 -0.05(-0.91%)
Jul 25, 2016 5.455 5.505 5.447 5.472 280,209 +0.00(+0.00%)
Jul 22, 2016 5.447 5.530 5.447 5.472 318,840 +0.00(+0.00%)
Jul 21, 2016 5.489 5.530 5.439 5.472 300,457 -0.02(-0.30%)
Jul 20, 2016 5.422 5.563 5.372 5.489 605,726 +0.10(+1.85%)
Jul 19, 2016 5.480 5.480 5.339 5.389 644,734 -0.09(-1.67%)
Jul 18, 2016 5.397 5.480 5.364 5.480 472,234 +0.12(+2.17%)
Jul 15, 2016 5.380 5.389 5.297 5.364 386,404 +0.02(+0.47%)
Jul 14, 2016 5.430 5.472 5.330 5.339 460,691 -0.11(-1.99%)
Jul 13, 2016 5.439 5.472 5.389 5.447 548,658 +0.06(+1.08%)
Jul 12, 2016 5.264 5.389 5.264 5.389 620,366 +0.13(+2.54%)
Jul 11, 2016 5.239 5.297 5.197 5.255 545,998 +0.02(+0.32%)
Jul 08, 2016 5.114 5.239 5.105 5.239 849,677 +0.13(+2.61%)
Jul 07, 2016 5.172 5.251 4.997 5.105 1,283,979 -0.15(-2.85%)
Jul 06, 2016 5.272 5.289 5.230 5.255 823,171 -0.03(-0.63%)
Jul 05, 2016 5.314 5.347 5.239 5.289 922,719 -0.12(-2.16%)
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.