iShares Real Estate 50 ETF Historical Stock Prices

(ETF)
FTY 
$47.45
*  
0.13
0.27%
Get FTY Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading FTY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.47  47.58  47.43  47.45 5,361
04/20/2015 47.49 47.58 47.43 47.45 5,361
04/17/2015 47.49 47.51 47.19 47.32 13,465
04/16/2015 47.37 47.74 47.37 47.68 3,952
04/15/2015 47.745 47.82 47.4718 47.52 3,416
04/14/2015 47.7 47.8799 47.68 47.71 4,609
04/13/2015 47.722 47.81 47.566 47.566 2,352
04/10/2015 48.15 48.15 47.579 47.6 5,844
04/09/2015 48.5 48.5 47.656 47.79 6,106
04/08/2015 48.66 48.6999 48.5 48.635 1,226
04/07/2015 49.37 49.37 48.65 48.65 8,125
04/06/2015 48.88 49.3006 48.88 49.249 5,820
04/02/2015 48.7524 48.889 48.7524 48.889 1,907
04/01/2015 48.364 48.746 48.3184 48.3438 1,908
03/31/2015 48.89 49.086 48.4794 48.57 6,361
03/30/2015 48.68 49 48.54 48.98 5,662
03/27/2015 48.5 48.549 48.34 48.4215 1,714
03/26/2015 48.5 48.511 48.329 48.329 2,182
03/25/2015 49.372 49.4394 48.56 48.59 4,199
03/24/2015 50.02 50.03 49.767 49.82 6,376
03/23/2015 50.0365 50.469 50.0365 50.2384 10,215
03/20/2015 49.33 50.09 49.22 50.09 10,719
03/19/2015 48.91 49.299 48.91 49.14 4,927
03/18/2015 48.07 49.1699 47.909 49.1001 6,446
03/17/2015 48.12 48.2114 48.05 48.2114 2,276
03/16/2015 47.74 48.2999 47.74 48.1919 4,252
03/13/2015 47.6 47.8399 47.52 47.62 31,404
03/12/2015 47.469 47.6684 47.469 47.561 1,557
03/11/2015 47.11 47.11 46.887 46.98 10,141
03/10/2015 46.93 47.21 46.93 47.04 27,260
03/09/2015 47.02 47.1314 47.01 47.1314 4,870
03/06/2015 47.92 47.92 46.72 46.8 7,910
03/05/2015 48.27 48.63 48.22 48.341 2,334
03/04/2015 48.42 48.42 48.0125 48.09 4,115
03/03/2015 48.19 48.53 48.16 48.53 4,751
03/02/2015 48.38 48.91 48.36 48.5001 10,346
02/27/2015 47.9099 48.389 47.9099 48.295 3,721
02/26/2015 48.29 48.29 47.8701 47.974 10,063
02/25/2015 48.432 48.83 48.38 48.38 11,126
02/24/2015 48.96 48.96 48.17 48.26 8,807
02/23/2015 49.01 49.259 49.0003 49.1 5,505
02/20/2015 48.46 48.88 48.46 48.8764 4,728
02/19/2015 49.2 49.2 48.39 48.41 24,295
02/18/2015 48.99 49.415 48.75 49.41 4,761
02/17/2015 49.35 49.51 48.9401 49.014 2,848
02/13/2015 49.55 49.55 48.97 49.14 5,859
02/12/2015 49.09 49.49 48.86 49.49 6,176
02/11/2015 49.19 49.239 48.632 48.97 8,966
02/10/2015 48.8501 49.098 48.6301 49.06 4,418
02/09/2015 49.01 49.13 48.9 48.969 8,072
02/06/2015 49.559 49.665 49 49 4,083
02/05/2015 50.07 50.4999 50.07 50.4999 8,176
02/04/2015 49.96 50.11 49.75 49.89 25,769
02/03/2015 49.85 50.1289 49.594 50.1289 4,139
02/02/2015 49.88 49.88 49 49.82 6,578
01/30/2015 50.62 50.62 49.98 49.98 3,896
01/29/2015 50.7 50.779 50.38 50.73 7,192
01/28/2015 51.2982 51.329 50.9324 51 2,624
01/27/2015 51.1642 51.289 51.0032 51.0324 4,069
01/26/2015 50.96 51.09 50.64 51.09 4,349
01/23/2015 50.824 50.91 50.63 50.63 3,751
01/22/2015 50.0199 50.7132 49.92 50.7038 5,775
01/21/2015 49.77 49.7999 49.535 49.7699 5,420
01/20/2015 50.31 50.3746 49.721 49.85 7,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?