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 (%)
Jun 30, 2016 5.447 5.447 5.255 5.389 843,309 -0.09(-1.67%)
Jun 29, 2016 5.455 5.505 5.414 5.480 701,575 +0.09(+1.70%)
Jun 28, 2016 5.297 5.530 5.255 5.389 915,595 +0.15(+2.86%)
Jun 27, 2016 5.247 5.297 5.201 5.239 732,237 -0.06(-1.10%)
Jun 24, 2016 5.180 5.372 5.105 5.297 1,131,227 -0.01(-0.16%)
Jun 23, 2016 5.239 5.305 5.214 5.305 358,402 +0.11(+2.08%)
Jun 22, 2016 5.264 5.264 5.164 5.197 403,311 -0.06(-1.11%)
Jun 21, 2016 5.222 5.280 5.205 5.255 301,395 +0.03(+0.64%)
Jun 20, 2016 5.330 5.347 5.222 5.222 434,046 -0.07(-1.26%)
Jun 17, 2016 5.214 5.289 5.105 5.289 1,587,817 +0.08(+1.60%)
Jun 16, 2016 5.130 5.214 5.130 5.205 365,377 +0.02(+0.48%)
Jun 15, 2016 5.189 5.230 5.180 5.180 363,837 -0.02(-0.48%)
Jun 14, 2016 5.289 5.314 5.089 5.205 801,801 -0.11(-2.04%)
Jun 13, 2016 5.264 5.372 5.255 5.314 806,651 -0.01(-0.16%)
Jun 10, 2016 5.273 5.346 5.265 5.322 704,602 +0.03(+0.62%)
Jun 09, 2016 5.281 5.314 5.253 5.289 331,314 -0.02(-0.46%)
Jun 08, 2016 5.175 5.346 5.175 5.314 452,417 +0.15(+2.84%)
Jun 07, 2016 5.191 5.232 5.151 5.167 320,864 -0.02(-0.47%)
Jun 06, 2016 5.191 5.261 5.150 5.191 348,620 +0.00(+0.00%)
Jun 03, 2016 5.216 5.257 5.175 5.191 414,432 +0.00(+0.00%)
Jun 02, 2016 5.093 5.199 5.069 5.191 390,398 +0.09(+1.76%)
Jun 01, 2016 5.069 5.118 5.036 5.102 546,448 +0.02(+0.48%)
May 31, 2016 5.085 5.138 5.036 5.077 887,566 -0.02(-0.32%)
May 27, 2016 5.093 5.093 5.093 5.093 260,092 +0.02(+0.48%)
May 26, 2016 5.004 5.130 4.987 5.069 408,423 +0.07(+1.47%)
May 25, 2016 5.077 5.091 4.987 4.995 440,055 -0.07(-1.45%)
May 24, 2016 4.979 5.102 4.979 5.069 473,735 +0.14(+2.81%)
May 23, 2016 5.004 5.004 4.914 4.930 417,686 -0.06(-1.15%)
May 20, 2016 4.938 4.987 4.889 4.987 649,340 +0.08(+1.66%)
May 19, 2016 4.938 4.938 4.861 4.906 618,733 -0.05(-0.99%)
May 18, 2016 5.012 5.044 4.897 4.955 653,574 -0.06(-1.14%)
May 17, 2016 5.167 5.183 4.987 5.012 502,233 -0.18(-3.46%)
May 16, 2016 5.134 5.212 5.126 5.191 390,136 +0.07(+1.27%)
May 13, 2016 5.175 5.224 5.077 5.126 448,141 -0.09(-1.72%)
May 12, 2016 5.126 5.236 5.077 5.216 626,652 +0.11(+2.08%)
May 11, 2016 5.208 5.240 5.102 5.110 502,000 -0.10(-1.88%)
May 10, 2016 5.273 5.297 5.183 5.208 546,040 -0.01(-0.16%)
May 09, 2016 5.224 5.273 5.183 5.216 477,164 +0.00(+0.00%)
May 06, 2016 5.077 5.257 5.077 5.216 684,316 +0.11(+2.08%)
May 05, 2016 5.085 5.134 5.044 5.110 821,922 +0.05(+0.97%)
May 04, 2016 4.946 5.077 4.938 5.061 667,475 +0.11(+2.14%)
May 03, 2016 4.897 4.979 4.873 4.955 759,880 +0.00(+0.00%)
May 02, 2016 4.946 4.993 4.865 4.955 669,613 +0.04(+0.83%)
Apr 29, 2016 4.865 4.995 4.857 4.914 1,279,894 +0.04(+0.84%)
Apr 28, 2016 4.922 4.995 4.787 4.873 1,621,792 -0.08(-1.65%)
Apr 27, 2016 5.518 5.542 4.922 4.955 2,316,284 -0.77(-13.41%)
Apr 26, 2016 5.616 5.763 5.616 5.722 429,151 +0.11(+1.89%)
Apr 25, 2016 5.583 5.620 5.542 5.616 340,271 +0.01(+0.15%)
Apr 22, 2016 5.624 5.648 5.534 5.608 423,595 +0.02(+0.29%)
Apr 21, 2016 5.787 5.836 5.542 5.591 729,036 -0.19(-3.25%)
Apr 20, 2016 5.877 5.885 5.763 5.779 511,994 -0.11(-1.94%)
Apr 19, 2016 5.861 5.910 5.836 5.893 291,400 +0.04(+0.70%)
Apr 18, 2016 5.804 5.877 5.804 5.853 320,605 +0.01(+0.14%)
Apr 15, 2016 5.771 5.865 5.730 5.844 336,773 +0.04(+0.70%)
Apr 14, 2016 5.771 5.836 5.714 5.804 457,811 +0.03(+0.57%)
Apr 13, 2016 5.755 5.771 5.681 5.771 454,703 +0.02(+0.28%)
Apr 12, 2016 5.706 5.795 5.697 5.755 287,010 +0.06(+1.00%)
Apr 11, 2016 5.730 5.820 5.697 5.697 437,404 -0.02(-0.43%)
Apr 08, 2016 5.730 5.779 5.697 5.722 576,729 +0.02(+0.29%)
Apr 07, 2016 5.755 5.812 5.673 5.706 954,982 -0.07(-1.27%)
Apr 06, 2016 5.820 5.869 5.730 5.779 530,627 -0.07(-1.12%)
Apr 05, 2016 5.901 5.901 5.812 5.844 442,568 -0.07(-1.24%)
Apr 04, 2016 6.106 6.106 5.910 5.918 604,508 -0.19(-3.07%)
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.