Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

19.59 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 30, 2015 6.228 6.272 6.109 6.131 726,106 -0.13(-2.14%)
Jan 29, 2015 6.258 6.287 6.198 6.265 683,926 +0.01(+0.12%)
Jan 28, 2015 6.384 6.428 6.258 6.258 742,390 -0.11(-1.75%)
Jan 27, 2015 6.339 6.451 6.332 6.369 688,663 -0.02(-0.35%)
Jan 26, 2015 6.287 6.391 6.243 6.391 828,110 +0.08(+1.30%)
Jan 23, 2015 6.354 6.354 6.250 6.310 794,337 -0.04(-0.59%)
Jan 22, 2015 6.295 6.347 6.243 6.347 1,155,794 +0.09(+1.43%)
Jan 21, 2015 6.280 6.317 6.235 6.258 722,735 -0.02(-0.35%)
Jan 20, 2015 6.354 6.391 6.258 6.280 684,318 -0.09(-1.40%)
Jan 16, 2015 6.287 6.369 6.258 6.369 1,158,192 +0.06(+0.94%)
Jan 15, 2015 6.317 6.399 6.272 6.310 882,810 -0.02(-0.35%)
Jan 14, 2015 6.332 6.354 6.272 6.332 757,304 -0.05(-0.82%)
Jan 13, 2015 6.428 6.495 6.302 6.384 1,077,740 +0.00(+0.00%)
Jan 12, 2015 6.243 6.384 6.243 6.384 822,771 +0.10(+1.54%)
Jan 09, 2015 6.258 6.298 6.220 6.287 536,437 +0.03(+0.47%)
Jan 08, 2015 6.220 6.295 6.183 6.258 1,295,832 +0.08(+1.32%)
Jan 07, 2015 6.109 6.183 6.072 6.176 908,444 +0.10(+1.71%)
Jan 06, 2015 6.139 6.139 6.057 6.072 925,317 -0.05(-0.85%)
Jan 05, 2015 6.109 6.191 6.079 6.124 1,197,832 +0.00(+0.00%)
Jan 02, 2015 6.072 6.168 6.057 6.124 698,222 +0.05(+0.86%)
Dec 31, 2014 6.154 6.072 6.072 6.072 650,314 -0.10(-1.57%)
Dec 30, 2014 6.191 6.206 6.109 6.168 723,723 -0.07(-1.19%)
Dec 29, 2014 6.170 6.257 6.162 6.243 599,481 +0.05(+0.83%)
Dec 26, 2014 6.177 6.206 6.148 6.191 339,445 +0.00(+0.00%)
Dec 24, 2014 6.235 6.191 6.191 6.191 528,385 -0.08(-1.28%)
Dec 23, 2014 6.294 6.301 6.243 6.272 523,258 +0.00(+0.00%)
Dec 22, 2014 6.155 6.272 6.155 6.272 576,657 +0.12(+1.90%)
Dec 19, 2014 6.162 6.206 6.148 6.155 1,191,265 -0.01(-0.24%)
Dec 18, 2014 6.155 6.184 6.111 6.170 751,316 +0.04(+0.72%)
Dec 17, 2014 6.074 6.133 6.030 6.126 1,153,568 +0.07(+1.21%)
Dec 16, 2014 5.987 6.104 5.972 6.052 992,740 +0.06(+0.98%)
Dec 15, 2014 6.082 6.082 5.965 5.994 729,261 -0.04(-0.73%)
Dec 12, 2014 5.987 6.074 5.987 6.038 887,211 +0.00(+0.00%)
Dec 11, 2014 6.060 6.096 5.950 6.038 599,045 -0.03(-0.48%)
Dec 10, 2014 6.045 6.111 6.030 6.067 548,119 -0.01(-0.12%)
Dec 09, 2014 5.979 6.082 5.957 6.074 547,544 +0.07(+1.22%)
Dec 08, 2014 5.950 6.038 5.950 6.001 555,632 +0.02(+0.37%)
Dec 05, 2014 6.060 6.067 5.932 5.979 920,239 -0.10(-1.57%)
Dec 04, 2014 6.082 6.118 6.045 6.074 376,057 -0.02(-0.36%)
Dec 03, 2014 6.089 6.111 6.009 6.096 522,931 +0.03(+0.48%)
Dec 02, 2014 5.935 6.085 5.913 6.067 793,561 +0.15(+2.60%)
Dec 01, 2014 5.935 5.994 5.906 5.913 457,275 -0.06(-0.98%)
Nov 28, 2014 6.118 6.126 5.968 5.972 515,972 -0.13(-2.16%)
Nov 26, 2014 6.001 6.104 6.104 6.104 384,640 +0.09(+1.46%)
Nov 25, 2014 5.972 6.030 5.943 6.016 1,092,270 +0.04(+0.61%)
Nov 24, 2014 5.972 5.987 5.928 5.979 258,459 +0.04(+0.62%)
Nov 21, 2014 6.001 6.009 5.913 5.943 299,519 +0.01(+0.25%)
Nov 20, 2014 5.891 5.928 5.884 5.928 297,950 +0.04(+0.62%)
Nov 19, 2014 6.016 6.052 5.891 5.891 353,191 -0.15(-2.42%)
Nov 18, 2014 6.052 6.082 6.030 6.038 366,640 +0.01(+0.24%)
Nov 17, 2014 6.016 6.074 6.016 6.023 235,405 -0.01(-0.24%)
Nov 14, 2014 6.111 6.126 6.038 6.038 483,434 -0.07(-1.08%)
Nov 13, 2014 6.111 6.184 6.096 6.104 333,645 +0.01(+0.12%)
Nov 12, 2014 6.082 6.104 6.038 6.096 349,131 +0.01(+0.12%)
Nov 11, 2014 6.074 6.104 6.060 6.089 421,284 +0.00(+0.00%)
Nov 10, 2014 6.052 6.126 6.052 6.089 379,959 +0.02(+0.36%)
Nov 07, 2014 6.133 6.133 6.067 6.067 507,007 -0.05(-0.84%)
Nov 06, 2014 6.111 6.118 6.052 6.118 687,339 +0.02(+0.36%)
Nov 05, 2014 6.221 6.221 6.060 6.096 773,788 -0.09(-1.42%)
Nov 04, 2014 6.177 6.221 6.155 6.184 640,932 -0.01(-0.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.