Marketvector Quality REIT Index ETF (NY: IRET )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.23	71.13	68.45	70.61	167,592	+0.81(+1.16%)
May 28, 2020	71.69	71.94	69.08	69.80	67,294	-0.86(-1.21%)
May 27, 2020	69.71	70.82	68.89	70.66	86,666	+1.51(+2.19%)
May 26, 2020	69.13	69.20	68.30	69.14	93,598	+2.49(+3.74%)
May 22, 2020	65.84	66.77	64.65	66.65	55,429	+0.57(+0.86%)
May 21, 2020	66.26	67.63	65.82	66.09	82,444	-0.59(-0.88%)
May 20, 2020	65.47	66.80	64.61	66.67	106,748	+2.47(+3.85%)
May 19, 2020	62.92	65.29	62.51	64.20	89,151	+0.48(+0.75%)
May 18, 2020	64.01	65.82	63.46	63.73	112,123	+2.44(+3.98%)
May 15, 2020	61.50	63.44	60.90	61.29	335,185	+0.25(+0.41%)
May 14, 2020	59.03	61.39	57.34	61.04	112,523	+0.77(+1.27%)
May 13, 2020	58.99	60.48	58.07	60.27	146,163	+0.66(+1.10%)
May 12, 2020	59.27	61.50	57.76	59.61	141,751	-0.21(-0.35%)
May 11, 2020	61.11	61.64	59.57	59.82	80,432	-2.24(-3.61%)
May 08, 2020	60.27	62.14	59.95	62.06	67,478	+3.14(+5.32%)
May 07, 2020	57.68	59.78	57.13	58.93	74,270	+2.04(+3.59%)
May 06, 2020	59.42	59.42	56.47	56.88	61,827	-1.55(-2.66%)
May 05, 2020	59.55	60.04	58.15	58.44	60,277	+0.12(+0.20%)
May 04, 2020	58.71	60.41	57.96	58.32	65,893	-1.17(-1.96%)
May 01, 2020	60.67	61.30	58.70	59.48	80,331	-2.89(-4.63%)
Apr 30, 2020	62.42	62.79	60.22	62.37	86,718	-0.89(-1.40%)
Apr 29, 2020	61.17	65.28	59.94	63.26	96,812	+4.56(+7.77%)
Apr 28, 2020	59.14	60.94	58.32	58.70	71,072	+0.56(+0.96%)
Apr 27, 2020	55.03	60.02	55.03	58.14	79,284	+2.88(+5.21%)
Apr 24, 2020	55.96	56.31	54.52	55.26	56,433	-0.71(-1.26%)
Apr 23, 2020	57.03	59.00	54.89	55.97	56,860	-0.67(-1.18%)
Apr 22, 2020	58.05	58.97	56.34	56.63	83,371	-0.84(-1.46%)
Apr 21, 2020	56.54	58.94	56.54	57.47	69,376	-0.12(-0.21%)
Apr 20, 2020	57.54	59.37	56.93	57.59	84,174	-0.97(-1.65%)
Apr 17, 2020	58.24	60.14	57.17	58.56	49,404	+1.85(+3.27%)
Apr 16, 2020	57.58	57.58	54.38	56.70	81,738	-0.23(-0.40%)
Apr 15, 2020	58.77	59.50	55.67	56.93	69,459	-2.28(-3.85%)
Apr 14, 2020	61.74	62.34	57.64	59.21	97,618	-0.79(-1.31%)
Apr 13, 2020	60.29	61.01	58.28	60.00	92,260	-1.13(-1.84%)
Apr 09, 2020	56.65	62.38	56.30	61.13	198,821	+6.06(+11.01%)
Apr 08, 2020	50.43	55.53	50.43	55.06	69,050	+5.33(+10.71%)
Apr 07, 2020	49.90	52.62	48.44	49.73	82,440	+1.59(+3.31%)
Apr 06, 2020	44.91	49.20	44.91	48.14	112,186	+3.96(+8.97%)
Apr 03, 2020	46.60	47.69	43.40	44.18	123,209	-3.26(-6.87%)
Apr 02, 2020	49.47	50.53	46.03	47.43	106,431	-1.65(-3.37%)
Apr 01, 2020	52.59	52.59	48.83	49.09	81,909	-5.69(-10.38%)
Mar 31, 2020	52.19	57.22	52.19	54.77	179,058	+2.44(+4.66%)
Mar 30, 2020	56.43	57.10	50.73	52.33	136,581	-4.77(-8.35%)
Mar 27, 2020	55.30	60.21	53.94	57.10	127,828	+0.22(+0.39%)
Mar 26, 2020	55.50	57.96	54.21	56.88	70,077	+1.36(+2.46%)
Mar 25, 2020	53.58	58.20	50.85	55.52	136,120	+2.20(+4.13%)
Mar 24, 2020	54.81	55.49	51.55	53.32	122,903	+0.20(+0.38%)
Mar 23, 2020	54.57	57.98	51.49	53.12	167,491	-1.77(-3.23%)
Mar 20, 2020	67.72	68.23	53.39	54.89	288,692	-12.73(-18.82%)
Mar 19, 2020	68.61	70.08	65.56	67.62	150,768	-1.07(-1.55%)
Mar 18, 2020	67.40	71.67	66.75	68.69	182,860	-1.39(-1.99%)
Mar 17, 2020	61.63	72.69	60.15	70.08	260,395	+6.88(+10.89%)
Mar 16, 2020	63.01	63.62	60.87	63.20	306,832	-7.98(-11.21%)
Mar 13, 2020	68.50	71.17	64.49	71.17	196,913	+5.43(+8.26%)
Mar 12, 2020	67.17	68.52	62.24	65.75	329,807	-4.96(-7.01%)
Mar 11, 2020	68.80	71.71	68.20	70.71	348,337	+0.30(+0.42%)
Mar 10, 2020	69.66	70.70	68.19	70.41	239,511	+1.97(+2.88%)
Mar 09, 2020	71.77	72.53	68.09	68.44	216,967	-7.04(-9.33%)
Mar 06, 2020	73.76	76.16	72.29	75.48	103,025	-0.06(-0.08%)
Mar 05, 2020	75.74	76.98	73.84	75.54	93,147	-1.18(-1.54%)
Mar 04, 2020	72.81	77.04	72.81	76.72	163,994	+4.71(+6.54%)
Mar 03, 2020	71.81	74.49	71.61	72.01	107,672	-0.14(-0.19%)

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.