iShares Real Estate 50 ETF Historical Stock Prices

(ETF)
FTY 
$41.79
*  
0.31
 negative 
0.75%
Get FTY Alerts
*Delayed - data as of Apr. 16, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  41.832  41.57  41.79 3,566
04/16/2014 41.653 41.832 41.57 41.79 3,566
04/15/2014 41.3475 41.556 41.3004 41.48 11,104
04/14/2014 41 41.1447 40.88 40.88 2,581
04/11/2014 41.01 41.22 40.881 40.94 4,676
04/10/2014 41.57 41.57 41.27 41.305 1,266
04/09/2014 41.55 41.59 41.276 41.5325 3,854
04/08/2014 41.45 41.6 41.41 41.51 8,534
04/07/2014 41.386 41.61 41.386 41.409 12,241
04/04/2014 41.44 41.44 41.2144 41.22 4,200
04/03/2014 41.09 41.14 40.98 41.14 1,445
04/02/2014 41.05 41.1899 40.98 41.18 3,321
04/01/2014 40.97 41.022 40.74 40.932 3,022
03/31/2014 41.01 41.0803 40.77 41.0116 3,648
03/28/2014 40.58 40.87 40.58 40.73 10,041
03/27/2014 40.13 40.4735 40.13 40.455 4,566
03/26/2014 40.82 40.82 40.2455 40.2455 3,186
03/25/2014 40.38 40.72 40.31 40.65 28,301
03/24/2014 41.11 41.11 40.56 40.78 5,448
03/21/2014 40.66 41.07 40.66 40.97 2,704
03/20/2014 40.5 40.61 40.2 40.61 6,472
03/19/2014 41.32 41.5004 40.38 40.38 7,775
03/18/2014 41.22 41.3191 41.1352 41.28 14,749
03/17/2014 41.2901 41.2901 41.1799 41.1799 1,723
03/14/2014 41.26 41.26 41.1294 41.1294 2,156
03/13/2014 41.26 41.26 40.99 41.05 5,053
03/12/2014 41.132 41.19 41.121 41.19 1,380
03/11/2014 40.88 41.17 40.88 41.17 17,909
03/10/2014 40.96 40.96 40.74 40.74 2,054
03/07/2014 41.25 41.25 40.83 40.99 2,713
03/06/2014 41.77 41.77 41.462 41.489 3,404
03/05/2014 41.72 41.76 41.4204 41.5799 3,669
03/04/2014 41.51 41.77 41.51 41.77 6,511
03/03/2014 41.11 41.11 41.1001 41.1001 641
02/28/2014 41.15 41.43 41.06 41.3699 6,026
02/27/2014 41 41.1501 40.89 41.0188 5,945
02/26/2014 40.86 41.11 40.86 40.97 2,505
02/25/2014 40.911 41.1024 40.9 40.9 7,786
02/24/2014 40.88 41.2538 40.88 40.97 2,098
02/21/2014 40.92 40.9899 40.82 40.84 4,637
02/20/2014 40.8733 40.948 40.7233 40.8594 3,124
02/19/2014 40.9 41.19 40.74 40.85 23,922
02/18/2014 40.73 40.89 40.5975 40.85 29,691
02/14/2014 40.656 40.76 40.6 40.76 4,124
02/13/2014 40.6901 40.79 40.6 40.62 2,883
02/12/2014 40.35 40.4 40.25 40.3001 11,927
02/11/2014 40.29 40.5558 39.9 39.9 41,815
02/10/2014 40.122 40.2798 40.12 40.23 2,113
02/07/2014 39.78 39.8604 39.56 39.8604 8,959
02/06/2014 39.3 39.57 39.3 39.57 5,478
02/05/2014 39.08 39.22 39.04 39.18 9,922
02/04/2014 38.77 39.1675 38.72 39.129 15,469
02/03/2014 39.38 39.38 38.71 38.774 7,488
01/31/2014 38.98 39.5899 38.98 39.4136 5,512
01/30/2014 39.102 39.4 39.102 39.3005 3,662
01/29/2014 38.62 38.6998 38.61 38.641 828
01/28/2014 38.65 39.027 38.65 39.01 7,146
01/27/2014 38.78 38.9891 38.4839 38.6603 22,436
01/24/2014 39.26 39.26 38.782 38.8499 6,198
01/23/2014 39.51 39.51 39.25 39.3096 22,351
01/22/2014 39.53 39.66 39.48 39.52 4,138
01/21/2014 39.2371 39.48 39.2371 39.47 67,176
01/17/2014 39.24 39.24 39.11 39.11 3,923
01/16/2014 39.24 39.2524 39.204 39.2524 2,287
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 your brokers before you trade


Want to trade FX?