NYSEArca - Delayed Quote • USD
iREIT - MarketVector Quality REIT Index ETF (IRET)
At close: April 24 at 11:56 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.24 | 19.36 | 19.24 | 19.34 | 19.34 | 1,300 |
Apr 23, 2024 | 19.39 | 19.47 | 19.28 | 19.35 | 19.35 | 5,800 |
Apr 22, 2024 | 19.00 | 19.24 | 19.00 | 19.18 | 19.18 | 5,800 |
Apr 19, 2024 | 18.89 | 18.99 | 18.85 | 18.95 | 18.95 | 500 |
Apr 18, 2024 | 18.87 | 18.87 | 18.82 | 18.82 | 18.82 | 200 |
Apr 17, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
Apr 16, 2024 | 19.00 | 19.00 | 18.93 | 18.98 | 18.98 | 1,100 |
Apr 15, 2024 | 19.42 | 19.48 | 19.23 | 19.23 | 19.23 | 1,800 |
Apr 12, 2024 | 19.65 | 19.65 | 19.50 | 19.52 | 19.52 | 2,400 |
Apr 11, 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.76 | 700 |
Apr 10, 2024 | 20.00 | 20.00 | 19.59 | 19.69 | 19.69 | 5,300 |
Apr 9, 2024 | 20.32 | 20.42 | 20.32 | 20.42 | 20.42 | 300 |
Apr 8, 2024 | 20.16 | 20.23 | 20.05 | 20.19 | 20.19 | 4,200 |
Apr 5, 2024 | 19.90 | 19.90 | 19.87 | 19.90 | 19.90 | 800 |
Apr 4, 2024 | 20.07 | 20.14 | 19.80 | 19.80 | 19.80 | 700 |
Apr 3, 2024 | 20.00 | 20.00 | 19.82 | 19.88 | 19.88 | 1,100 |
Apr 2, 2024 | 20.20 | 20.20 | 19.83 | 19.86 | 19.86 | 1,800 |
Apr 1, 2024 | 20.27 | 20.27 | 20.16 | 20.16 | 20.16 | 900 |
Mar 28, 2024 | 20.56 | 20.56 | 20.48 | 20.48 | 20.48 | 15,200 |
Mar 27, 2024 | 20.25 | 20.32 | 20.14 | 20.32 | 20.32 | 2,900 |
Mar 26, 2024 | 20.00 | 20.00 | 19.86 | 19.86 | 19.86 | 1,200 |
Mar 25, 2024 | 20.14 | 20.14 | 20.01 | 20.01 | 20.01 | 1,200 |
Mar 22, 2024 | 20.33 | 20.34 | 20.03 | 20.03 | 20.03 | 1,500 |
Mar 21, 2024 | 20.25 | 20.36 | 20.16 | 20.30 | 20.30 | 5,100 |
Mar 20, 2024 | 20.10 | 20.10 | 20.07 | 20.07 | 20.07 | 500 |
Mar 19, 2024 | 19.85 | 19.92 | 19.83 | 19.91 | 19.91 | 2,500 |
Mar 18, 2024 | 19.82 | 19.98 | 19.82 | 19.89 | 19.89 | 11,800 |
Mar 15, 2024 | 19.98 | 19.98 | 19.82 | 19.82 | 19.82 | 3,300 |
Mar 14, 2024 | 20.20 | 20.20 | 19.88 | 19.93 | 19.93 | 10,400 |
Mar 13, 2024 | 20.20 | 20.41 | 20.20 | 20.20 | 20.20 | 3,300 |
Mar 12, 2024 | 20.56 | 20.56 | 20.26 | 20.30 | 20.30 | 7,200 |
Mar 11, 2024 | 21.00 | 21.00 | 20.33 | 20.40 | 20.40 | 7,900 |
Mar 8, 2024 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | 10,300 |
Mar 7, 2024 | 20.38 | 20.38 | 20.10 | 20.21 | 20.21 | 7,900 |
Mar 6, 2024 | 20.19 | 20.30 | 20.19 | 20.25 | 20.25 | 18,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%