iREIT Marketvector Quality Reit Index ETF (IRET)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -2.59422418013 | 20.43 | 20.43 | 19.74 | 1763 | 19.99577293 | SP |
| 4 | 0.09 | 0.454316002019 | 19.81 | 20.43 | 19.27 | 1355 | 19.94627528 | SP |
| 12 | -1.86 | -8.54779411765 | 21.76 | 22.41 | 19.27 | 1594 | 20.57767295 | SP |
| 26 | -0.92 | -4.41882804995 | 20.82 | 23.23 | 19.27 | 1846 | 21.67019576 | SP |
| 52 | -0.3 | -1.48514851485 | 20.2 | 23.23 | 18.8241 | 2258 | 20.81129068 | SP |
| 156 | -0.3 | -1.48514851485 | 20.2 | 23.23 | 18.8241 | 2258 | 20.81129068 | SP |
| 260 | -0.3 | -1.48514851485 | 20.2 | 23.23 | 18.8241 | 2258 | 20.81129068 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 20.0272 | -0.07 | -0.33 | 19.91 | 20.06 | 19.91 | 2583 |
| 1738366200 | 20.0927 | 0.01 | 0.05 | 20.1 | 20.1 | 20.0927 | 60 |
| 1738279800 | 20.0824 | 0.24 | 1.23 | 19.97 | 20.1899 | 19.97 | 3509 |
| 1738193400 | 19.8376 | -0.32 | -1.56 | 20.16 | 20.16 | 19.74 | 2568 |
| 1738107000 | 20.1527 | -0.27 | -1.32 | 20.43 | 20.43 | 20.1527 | 97 |
| 1738020600 | 20.4222 | 0.31 | 1.54 | 20.02 | 20.4222 | 20.02 | 1563 |
| 1737761400 | 20.1128 | 0.15 | 0.75 | 19.92 | 20.1128 | 19.92 | 172 |
| 1737675000 | 19.9623 | 0 | 0.00 | 19.9623 | 19.9623 | 19.9623 | 0 |
| 1737588600 | 19.9623 | -0.37 | -1.82 | 20.07 | 20.07 | 19.9623 | 1280 |
| 1737502200 | 20.3316 | 0.27 | 1.34 | 20.16 | 20.3316 | 20.16 | 2840 |
| 1737156600 | 20.0626 | 0.01 | 0.03 | 20.06 | 20.08 | 20.06 | 232 |
| 1737070200 | 20.0556 | 0.3 | 1.50 | 19.87 | 20.0556 | 19.87 | 462 |
| 1736983800 | 19.7583 | 0.05 | 0.28 | 20.08 | 20.08 | 19.7583 | 890 |
| 1736897400 | 19.7033 | 0.15 | 0.74 | 19.67 | 19.74 | 19.66 | 1893 |
| 1736811000 | 19.5578 | 0.24 | 1.23 | 19.4 | 19.5578 | 19.295 | 1437 |
| 1736551800 | 19.3197 | -0.35 | -1.76 | 19.46 | 19.46 | 19.27 | 550 |
| 1736379000 | 19.665 | 0.07 | 0.34 | 19.55 | 19.665 | 19.52 | 2045 |
| 1736292600 | 19.5981 | -0.14 | -0.72 | 19.81 | 19.81 | 19.5981 | 850 |
| 1736206200 | 19.74 | -0.36 | -1.78 | 20.15 | 20.15 | 19.74 | 2276 |
| 1735947000 | 20.0982 | 0.15 | 0.75 | 19.94 | 20.0982 | 19.87 | 1019 |
| 1735860600 | 19.948 | -0.15 | -0.76 | 20.23 | 20.23 | 19.91 | 4580 |
| 1735687800 | 20.1 | 0.11 | 0.55 | 20.04 | 20.15 | 20.02 | 4736 |
| 1735601400 | 19.991 | -0.09 | -0.44 | 20.09 | 20.09 | 19.991 | 2113 |
| 1735342200 | 20.079 | -0.24 | -1.20 | 20.27 | 20.31 | 20.0558 | 2116 |
| 1735255800 | 20.3224 | 0.05 | 0.24 | 20.11 | 20.34 | 20.11 | 998 |
| 1735077840 | 20.2734 | 0.16 | 0.78 | 20.15 | 20.28 | 20.15 | 317 |
| 1734996600 | 20.1159 | 0.17 | 0.83 | 19.98 | 20.15 | 19.955 | 1774 |
| 1734737400 | 19.95 | -0.05 | -0.25 | 19.77 | 20.3299 | 19.77 | 2686 |
| 1734651000 | 20 | -0.23 | -1.15 | 20.3 | 20.3 | 20 | 5566 |
| 1734564600 | 20.2319 | -0.88 | -4.16 | 21.1 | 21.1 | 20.07 | 1783 |
| 1734478200 | 21.11 | -0.14 | -0.66 | 21.14 | 21.25 | 21.11 | 4316 |
| 1734391800 | 21.25 | -0.04 | -0.17 | 21.25 | 21.31 | 21.235 | 2419 |
| 1734132600 | 21.2862 | 0.01 | 0.06 | 21.26 | 21.31 | 21.2578 | 2821 |
| 1734046200 | 21.2727 | -0.04 | -0.20 | 21.21 | 21.35 | 21.21 | 281 |
| 1733959800 | 21.3144 | -0.09 | -0.43 | 21.44 | 21.44 | 21.3144 | 354 |
| 1733873400 | 21.4068 | -0.28 | -1.28 | 21.7 | 21.7 | 21.4068 | 1795 |
| 1733787000 | 21.6849 | 0.17 | 0.81 | 21.6 | 21.74 | 21.56 | 2873 |
| 1733527800 | 21.5102 | -0.04 | -0.19 | 21.61 | 21.61 | 21.5 | 1764 |
| 1733441400 | 21.552 | -0.06 | -0.30 | 21.59 | 21.61 | 21.55 | 2275 |
| 1733355000 | 21.6166 | -0.06 | -0.28 | 21.69 | 21.695 | 21.51 | 1870 |
| 1733268600 | 21.6766 | -0.24 | -1.11 | 21.85 | 21.85 | 21.65 | 2696 |
| 1733182200 | 21.9204 | -0.22 | -0.97 | 22.01 | 22.01 | 21.9204 | 657 |
| 1732917840 | 22.1357 | -0.13 | -0.60 | 22.34 | 22.34 | 22.1357 | 125 |
| 1732750200 | 22.2682 | 0.15 | 0.69 | 22.23 | 22.41 | 22.23 | 1466 |
| 1732663800 | 22.1151 | 0.02 | 0.11 | 22 | 22.1151 | 22 | 138 |
| 1732577400 | 22.0919 | 0.24 | 1.09 | 21.96 | 22.0919 | 21.96 | 394 |
| 1732318200 | 21.8543 | 0.12 | 0.54 | 21.73 | 21.8543 | 21.73 | 20 |
| 1732231800 | 21.7378 | 0.14 | 0.67 | 21.79 | 21.79 | 21.7378 | 600 |
| 1732145400 | 21.593 | -0.03 | -0.12 | 21.66 | 21.66 | 21.49 | 1644 |
| 1732059000 | 21.62 | 0.07 | 0.31 | 21.51 | 21.62 | 21.46 | 1544 |
| 1731972600 | 21.5522 | 0.06 | 0.27 | 21.5 | 21.5522 | 21.4 | 568 |
| 1731713400 | 21.4943 | 0.1 | 0.45 | 21.42 | 21.4943 | 21.4 | 1361 |
| 1731627000 | 21.3978 | -0.26 | -1.21 | 21.4702 | 21.5 | 21.3978 | 355 |
| 1731540600 | 21.6602 | 0.11 | 0.52 | 21.725 | 21.78 | 21.59 | 560 |
| 1731454200 | 21.5481 | -0.28 | -1.27 | 21.76 | 21.808 | 21.5481 | 194 |
| 1731367800 | 21.8262 | -0.08 | -0.35 | 21.91 | 21.9504 | 21.77 | 11555 |
| 1731108600 | 21.9027 | 0.26 | 1.21 | 21.57 | 21.9027 | 21.57 | 326 |
| 1731022200 | 21.64 | 0.12 | 0.55 | 21.46 | 21.67 | 21.46 | 1742 |
| 1730935800 | 21.5218 | -0.3 | -1.38 | 21.78 | 21.78 | 21.5218 | 700 |
| 1730849400 | 21.8226 | 0.3 | 1.41 | 21.42 | 21.8226 | 21.42 | 123 |
| 1730763000 | 21.52 | 0.15 | 0.70 | 21.37 | 21.5299 | 21.37 | 779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
