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 )

20.17 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2015 5.603 5.618 5.482 5.504 579,216 -0.14(-2.43%)
May 28, 2015 5.634 5.656 5.580 5.641 272,443 +0.00(+0.00%)
May 27, 2015 5.580 5.653 5.527 5.641 354,408 +0.09(+1.64%)
May 26, 2015 5.611 5.611 5.520 5.550 477,559 -0.08(-1.48%)
May 22, 2015 5.588 5.634 5.634 5.634 423,006 +0.02(+0.27%)
May 21, 2015 5.664 5.664 5.580 5.618 325,733 -0.02(-0.40%)
May 20, 2015 5.611 5.679 5.573 5.641 538,356 +0.05(+0.82%)
May 19, 2015 5.618 5.618 5.550 5.596 364,323 -0.03(-0.54%)
May 18, 2015 5.618 5.649 5.577 5.626 385,301 -0.03(-0.54%)
May 15, 2015 5.641 5.656 5.588 5.656 331,089 +0.02(+0.40%)
May 14, 2015 5.489 5.641 5.462 5.634 515,659 +0.16(+2.92%)
May 13, 2015 5.497 5.558 5.474 5.474 512,419 -0.02(-0.41%)
May 12, 2015 5.436 5.520 5.360 5.497 386,951 +0.02(+0.28%)
May 11, 2015 5.580 5.618 5.474 5.482 347,136 -0.13(-2.30%)
May 08, 2015 5.573 5.618 5.542 5.611 685,877 +0.09(+1.65%)
May 07, 2015 5.421 5.542 5.406 5.520 530,685 +0.10(+1.82%)
May 06, 2015 5.406 5.489 5.360 5.421 972,832 +0.01(+0.14%)
May 05, 2015 5.436 5.497 5.375 5.413 641,273 -0.05(-0.84%)
May 04, 2015 5.512 5.558 5.451 5.459 464,348 -0.04(-0.69%)
May 01, 2015 5.451 5.527 5.451 5.497 582,611 +0.05(+0.84%)
Apr 30, 2015 5.565 5.611 5.428 5.451 784,638 -0.12(-2.18%)
Apr 29, 2015 5.618 5.649 5.558 5.573 695,668 -0.07(-1.21%)
Apr 28, 2015 5.649 5.664 5.626 5.641 410,465 +0.01(+0.13%)
Apr 27, 2015 5.618 5.664 5.611 5.634 614,306 +0.02(+0.27%)
Apr 24, 2015 5.580 5.618 5.573 5.618 376,298 +0.03(+0.54%)
Apr 23, 2015 5.588 5.605 5.565 5.588 353,488 +0.00(+0.00%)
Apr 22, 2015 5.580 5.656 5.550 5.588 1,191,331 +0.03(+0.55%)
Apr 21, 2015 5.520 5.580 5.512 5.558 812,562 +0.04(+0.69%)
Apr 20, 2015 5.512 5.542 5.482 5.520 441,397 +0.05(+0.97%)
Apr 17, 2015 5.512 5.573 5.463 5.466 487,965 -0.08(-1.37%)
Apr 16, 2015 5.482 5.558 5.482 5.542 466,950 +0.03(+0.55%)
Apr 15, 2015 5.558 5.558 5.466 5.512 524,099 +0.00(+0.00%)
Apr 14, 2015 5.497 5.542 5.474 5.512 323,483 +0.05(+0.83%)
Apr 13, 2015 5.550 5.603 5.459 5.466 500,456 -0.11(-1.91%)
Apr 10, 2015 5.588 5.626 5.558 5.573 464,860 +0.03(+0.55%)
Apr 09, 2015 5.611 5.611 5.527 5.542 642,946 -0.09(-1.62%)
Apr 08, 2015 5.580 5.634 5.573 5.634 388,833 +0.04(+0.68%)
Apr 07, 2015 5.672 5.679 5.565 5.596 365,295 -0.07(-1.21%)
Apr 06, 2015 5.618 5.692 5.618 5.664 553,849 +0.04(+0.68%)
Apr 02, 2015 5.527 5.626 5.626 5.626 688,832 +0.08(+1.37%)
Apr 01, 2015 5.732 5.732 5.489 5.550 1,059,732 -0.15(-2.67%)
Mar 31, 2015 5.710 5.770 5.664 5.702 537,191 -0.02(-0.27%)
Mar 30, 2015 5.687 5.732 5.656 5.717 267,442 +0.04(+0.67%)
Mar 27, 2015 5.664 5.736 5.641 5.679 656,562 +0.05(+0.81%)
Mar 26, 2015 5.672 5.778 5.634 5.634 401,200 -0.04(-0.67%)
Mar 25, 2015 5.793 5.816 5.664 5.672 454,352 -0.11(-1.97%)
Mar 24, 2015 5.854 5.877 5.770 5.786 715,215 -0.06(-1.04%)
Mar 23, 2015 5.793 5.877 5.786 5.846 850,533 +0.05(+0.92%)
Mar 20, 2015 5.748 5.824 5.732 5.793 1,248,946 +0.08(+1.33%)
Mar 19, 2015 5.687 5.786 5.679 5.717 558,639 +0.01(+0.13%)
Mar 18, 2015 5.649 5.725 5.573 5.710 1,148,366 +0.08(+1.35%)
Mar 17, 2015 5.565 5.641 5.565 5.634 745,220 +0.08(+1.37%)
Mar 16, 2015 5.520 5.573 5.474 5.558 580,538 +0.06(+1.11%)
Mar 13, 2015 5.421 5.565 5.413 5.497 841,982 +0.09(+1.69%)
Mar 12, 2015 5.337 5.444 5.337 5.406 628,532 +0.11(+2.16%)
Mar 11, 2015 5.374 5.403 5.277 5.291 647,318 -0.06(-1.12%)
Mar 10, 2015 5.299 5.396 5.277 5.351 778,277 +0.01(+0.28%)
Mar 09, 2015 5.366 5.430 5.306 5.336 664,530 -0.02(-0.42%)
Mar 06, 2015 5.493 5.515 5.329 5.359 988,510 -0.16(-2.97%)
Mar 05, 2015 5.612 5.643 5.523 5.523 964,130 -0.09(-1.60%)
Mar 04, 2015 5.702 5.717 5.590 5.612 568,001 -0.10(-1.83%)
Mar 03, 2015 5.747 5.784 5.687 5.717 586,872 -0.06(-1.03%)
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.