iShares Real Estate 50 ETF Historical Stock Prices

(ETF)
FTY 
$47.5
*  
0.11
0.23%
Get FTY Alerts
*Delayed - data as of Dec. 26, 2014 11:23 ET  -  Find a broker to begin trading FTY now


Community Rating:
View:    FTY Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
11:23 N/A  47.52  47.50  47.50 489
12/24/2014 47.69 47.69 47.39 47.39 692
12/23/2014 48.23 48.38 47.9601 48.04 6,745
12/22/2014 47.44 48.22 47.44 48.22 10,885
12/19/2014 47.59 47.59 47.32 47.32 7,192
12/18/2014 47.2059 47.35 47.16 47.3357 7,038
12/17/2014 46.54 46.94 46.25 46.94 3,528
12/16/2014 46.183 46.54 45.96 46.13 17,949
12/15/2014 46.85 46.85 46.2756 46.35 2,117
12/12/2014 47.36 47.389 46.8552 46.8552 6,567
12/11/2014 47.38 47.4 47.3 47.3036 2,195
12/10/2014 47.3 47.36 47.03 47.3399 2,696
12/09/2014 46.9108 47.37 46.9108 47.26 5,621
12/08/2014 46.76 47.2952 46.76 47.11 5,575
12/05/2014 46.94 46.94 46.74 46.79 1,335
12/04/2014 47.12 47.17 46.86 47.165 4,977
12/03/2014 47.15 47.15 46.9601 47.08 3,132
12/02/2014 46.6 47.14 46.6 47.13 4,350
12/01/2014 47.09 47.329 46.93 46.97 23,990
11/28/2014 47.42 47.44 47.36 47.37 1,208
11/26/2014 46.86 46.96 46.86 46.9325 1,595
11/25/2014 46.48 46.67 46.42 46.583 9,028
11/24/2014 46.53 46.54 46.4028 46.42 4,492
11/21/2014 46.25 46.31 46.1387 46.29 6,225
11/20/2014 45.86 45.98 45.73 45.98 2,138
11/19/2014 45.95 46.04 45.88 45.91 5,080
11/18/2014 46.04 46.1725 45.77 46.112 10,059
11/17/2014 45.67 46 45.67 45.89 6,058
11/14/2014 45.9 46.01 45.61 45.74 4,992
11/13/2014 45.84 46.12 45.84 45.95 8,537
11/12/2014 45.864 45.9 45.732 45.8 27,629
11/11/2014 46.1 46.1 45.982 46.07 15,245
11/10/2014 45.76 46.224 45.76 46.224 5,075
11/07/2014 46.01 46.123 45.8275 46.1 5,574
11/06/2014 46.3 46.445 45.955 45.955 2,366
11/05/2014 46.04 46.2 45.96 46.2 56,071
11/04/2014 46.1 46.25 45.75 46.25 16,224
11/03/2014 45.78 46.14 45.77 46.06 11,899
10/31/2014 45.58 45.869 45.58 45.7501 5,654
10/30/2014 44.89 45.46 44.89 45.4525 4,554
10/29/2014 45.31 45.35 44.8456 45.02 6,977
10/28/2014 45.33 45.44 45.245 45.36 6,549
10/27/2014 45.08 45.37 45.058 45.36 10,615
10/24/2014 45.14 45.15 44.94 45.15 6,709
10/23/2014 44.93 45.15 44.9148 45.11 11,990
10/22/2014 44.87 44.9675 44.796 44.796 2,390
10/21/2014 44.46 44.81 44.44 44.81 4,501
10/20/2014 43.85 44.326 43.83 44.32 4,092
10/17/2014 43.66 43.85 43.61 43.85 1,693
10/16/2014 43.31 43.7 43.1875 43.67 39,168
10/15/2014 43.83 43.95 43.33 43.6501 6,743
10/14/2014 43.38 44.056 43.38 43.83 7,012
10/13/2014 43.3797 43.6099 43.175 43.175 2,711
10/10/2014 43.16 43.655 43.16 43.18 59,939
10/09/2014 43.13 43.64 43.13 43.2533 7,654
10/08/2014 42.59 43.113 42.46 43.035 7,505
10/07/2014 42.54 42.72 42.53 42.59 2,406
10/06/2014 42.69 42.81 42.56 42.7226 3,343
10/03/2014 42.48 42.61 42.3 42.57 21,854
10/02/2014 42.12 42.44 42.12 42.305 3,491
10/01/2014 42.429 42.506 42.18 42.18 5,318
09/30/2014 42.55 42.55 42.21 42.23 9,643
09/29/2014 42.23 42.42 42.16 42.42 4,587
09/26/2014 41.95 42.48 41.9 42.44 5,995
09/25/2014 42.182 42.182 41.92 42.0275 4,480
09/24/2014 42.16 42.5489 42.15 42.19 3,316
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?