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 (%)
Oct 30, 2015 6.417 6.417 6.354 6.385 758,333 -0.03(-0.49%)
Oct 29, 2015 6.393 6.417 6.381 6.417 737,482 +0.00(+0.00%)
Oct 28, 2015 6.330 6.440 6.291 6.417 1,111,106 +0.06(+0.99%)
Oct 27, 2015 6.401 6.417 6.315 6.354 698,441 -0.06(-0.86%)
Oct 26, 2015 6.393 6.433 6.385 6.409 837,523 +0.00(+0.00%)
Oct 23, 2015 6.385 6.433 6.322 6.409 883,706 +0.03(+0.49%)
Oct 22, 2015 6.362 6.393 6.338 6.377 556,496 +0.04(+0.62%)
Oct 21, 2015 6.354 6.401 6.330 6.338 521,860 +0.00(+0.00%)
Oct 20, 2015 6.283 6.370 6.275 6.338 649,628 +0.02(+0.37%)
Oct 19, 2015 6.236 6.318 6.212 6.315 977,949 +0.08(+1.26%)
Oct 16, 2015 6.260 6.291 6.220 6.236 1,230,937 -0.02(-0.25%)
Oct 15, 2015 6.181 6.252 6.173 6.252 645,808 +0.06(+1.02%)
Oct 14, 2015 6.228 6.267 6.177 6.189 459,350 -0.03(-0.51%)
Oct 13, 2015 6.157 6.275 6.157 6.220 750,190 +0.02(+0.25%)
Oct 12, 2015 6.149 6.279 6.149 6.204 788,633 +0.02(+0.38%)
Oct 09, 2015 6.134 6.197 6.079 6.181 724,736 +0.09(+1.42%)
Oct 08, 2015 6.110 6.189 6.087 6.094 924,491 -0.04(-0.64%)
Oct 07, 2015 6.063 6.212 6.063 6.134 1,365,138 +0.08(+1.30%)
Oct 06, 2015 6.079 6.142 6.031 6.055 952,502 -0.02(-0.39%)
Oct 05, 2015 6.008 6.110 5.969 6.079 698,625 +0.10(+1.71%)
Oct 02, 2015 6.047 6.079 5.937 5.976 754,748 -0.11(-1.81%)
Oct 01, 2015 6.126 6.126 5.803 6.087 2,198,303 +0.00(+0.00%)
Sep 30, 2015 6.236 6.275 6.039 6.087 1,759,619 -0.09(-1.53%)
Sep 29, 2015 6.055 6.204 6.039 6.181 1,115,710 +0.13(+2.21%)
Sep 28, 2015 5.921 6.063 5.917 6.047 1,447,266 +0.13(+2.26%)
Sep 25, 2015 5.984 6.000 5.913 5.913 1,076,941 -0.05(-0.79%)
Sep 24, 2015 5.929 5.988 5.913 5.961 891,695 +0.00(+0.00%)
Sep 23, 2015 5.953 5.976 5.882 5.961 719,517 +0.05(+0.80%)
Sep 22, 2015 6.008 6.039 5.874 5.913 1,227,318 -0.13(-2.08%)
Sep 21, 2015 5.898 6.071 5.874 6.039 966,943 +0.17(+2.81%)
Sep 18, 2015 5.740 5.953 5.670 5.874 1,488,398 +0.09(+1.49%)
Sep 17, 2015 5.623 5.835 5.622 5.788 985,579 +0.18(+3.23%)
Sep 16, 2015 5.505 5.619 5.473 5.607 821,257 +0.09(+1.57%)
Sep 15, 2015 5.410 5.536 5.410 5.520 872,240 +0.09(+1.74%)
Sep 14, 2015 5.316 5.450 5.288 5.426 643,921 +0.11(+2.07%)
Sep 11, 2015 5.229 5.339 5.135 5.316 1,392,030 +0.18(+3.52%)
Sep 10, 2015 5.027 5.243 5.027 5.135 871,298 +0.06(+1.22%)
Sep 09, 2015 5.135 5.170 5.073 5.073 708,914 -0.01(-0.15%)
Sep 08, 2015 5.042 5.112 5.042 5.081 492,764 +0.06(+1.23%)
Sep 04, 2015 5.089 5.019 5.019 5.019 574,304 -0.12(-2.25%)
Sep 03, 2015 5.150 5.189 5.112 5.135 488,489 +0.00(+0.00%)
Sep 02, 2015 5.112 5.150 5.073 5.135 639,522 +0.07(+1.37%)
Sep 01, 2015 5.058 5.135 5.019 5.066 806,261 -0.09(-1.79%)
Aug 31, 2015 5.212 5.228 5.135 5.158 598,182 -0.08(-1.62%)
Aug 28, 2015 5.204 5.266 5.174 5.243 552,230 +0.02(+0.29%)
Aug 27, 2015 5.274 5.281 5.127 5.228 478,481 +0.02(+0.44%)
Aug 26, 2015 5.204 5.220 5.096 5.204 694,412 +0.06(+1.20%)
Aug 25, 2015 5.382 5.382 5.127 5.143 873,676 -0.09(-1.77%)
Aug 24, 2015 5.335 5.420 5.216 5.235 1,548,617 -0.22(-3.96%)
Aug 21, 2015 5.482 5.521 5.443 5.451 656,165 -0.12(-2.08%)
Aug 20, 2015 5.582 5.621 5.559 5.567 337,940 -0.04(-0.69%)
Aug 19, 2015 5.567 5.632 5.551 5.605 234,074 -0.02(-0.41%)
Aug 18, 2015 5.598 5.667 5.567 5.628 431,018 +0.01(+0.14%)
Aug 17, 2015 5.567 5.628 5.567 5.621 318,400 +0.02(+0.41%)
Aug 14, 2015 5.551 5.598 5.536 5.598 281,507 +0.04(+0.69%)
Aug 13, 2015 5.513 5.598 5.436 5.559 514,919 +0.06(+1.12%)
Aug 12, 2015 5.513 5.544 5.482 5.497 542,792 -0.01(-0.14%)
Aug 11, 2015 5.389 5.505 5.389 5.505 416,867 +0.09(+1.71%)
Aug 10, 2015 5.521 5.582 5.397 5.413 597,172 -0.11(-1.96%)
Aug 07, 2015 5.451 5.559 5.436 5.521 470,243 +0.01(+0.14%)
Aug 06, 2015 5.497 5.528 5.397 5.513 465,758 +0.03(+0.56%)
Aug 05, 2015 5.505 5.598 5.459 5.482 628,040 -0.02(-0.42%)
Aug 04, 2015 5.513 5.582 5.497 5.505 359,969 -0.02(-0.42%)
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.