iShares Real Estate 50 ETF Historical Stock Prices

(ETF)
FTY 
$48.4215
*  
0.0925
0.19%
Get FTY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FTY now


Community Rating:
View:    FTY Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-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 N/A  48.549  48.34  48.4215 1,714
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
01/16/2015 49.58 50 49.58 50 4,569
01/15/2015 49.83 49.83 49.57 49.7609 6,045
01/14/2015 49.29 49.53 49.29 49.5017 3,793
01/13/2015 49.67 49.71 49.158 49.28 18,165
01/12/2015 49.42 49.4561 49.33 49.4528 4,324
01/09/2015 49.19 49.35 48.95 49.1816 10,188
01/08/2015 49.1069 49.24 48.8 49.0799 15,748
01/07/2015 48.38 49.009 48.23 48.93 30,709
01/06/2015 47.95 48.389 47.95 48.25 5,211
01/05/2015 47.6 47.84 47.52 47.79 5,361
01/02/2015 47.43 47.6 47.088 47.6 24,071
12/31/2014 47.71 47.84 47.27 47.27 6,242
12/30/2014 47.65 47.96 47.575 47.75 14,253
12/29/2014 47.42 47.93 47.42 47.739 3,894
*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?