iShares Real Estate 50 ETF Historical Stock Prices

(ETF)
FTY 
$44.34
*  
0.12
0.27%
Get FTY Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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  44.31  44.43  44.22  44.34 18,759
08/28/2015 44.3 44.43 44.22 44.34 18,759
08/27/2015 43.8238 44.712 43.6801 44.46 5,082
08/26/2015 43.22 43.62 42.7487 43.54 8,483
08/25/2015 44.3 44.3 42.64 42.64 4,694
08/24/2015 43.48 45.04 42.812 43.91 28,585
08/21/2015 46.574 46.65 45.9 45.94 13,411
08/20/2015 46.62 46.8729 46.62 46.7 4,136
08/19/2015 46.92 47.06 46.81 47.03 2,368
08/18/2015 47.2 47.3 47.01 47.23 4,634
08/17/2015 46.6 47.13 46.6 47.13 4,316
08/14/2015 46.41 46.8 46.33 46.8 6,168
08/13/2015 46.34 46.66 46.17 46.5999 4,940
08/12/2015 46.05 46.14 46.04 46.14 1,244
08/11/2015 45.9 46.41 45.89 46.36 6,069
08/10/2015 46.03 46.082 45.89 45.93 3,556
08/07/2015 45.586 46.0101 45.586 46.0101 993
08/06/2015 45.7 45.85 45.2506 45.84 7,626
08/05/2015 45.92 45.97 45.58 45.59 10,781
08/04/2015 46.17 46.22 45.87 45.87 4,276
08/03/2015 45.916 46.02 45.88 46.02 3,308
07/31/2015 45.97 46.15 45.92 45.97 12,692
07/30/2015 45.6 45.615 45.38 45.53 12,556
07/29/2015 45.54 45.65 45.34 45.63 3,974
07/28/2015 45.41 45.57 45.41 45.57 1,427
07/27/2015 45.3 45.56 45.3 45.35 3,806
07/24/2015 45.23 45.35 45.1009 45.3 1,888
07/23/2015 45.51 45.51 44.91 45.1 3,944
07/22/2015 45.24 45.51 45.24 45.41 2,738
07/21/2015 45.38 45.601 45.35 45.38 9,808
07/20/2015 45.38 45.5 45.25 45.4 5,635
07/17/2015 45.396 45.4 45.3 45.34 4,025
07/16/2015 45.45 45.645 45.43 45.63 4,019
07/15/2015 45.19 45.33 45.19 45.2301 4,987
07/14/2015 45.21 45.33 45.07 45.23 5,903
07/13/2015 45.06 45.48 44.8653 45.1 1,728
07/10/2015 44.85 45.2585 44.85 45.1224 2,232
07/09/2015 44.95 45.1699 44.6888 44.7465 3,350
07/08/2015 44.8885 45.0383 44.85 44.88 2,453
07/07/2015 44.7 45.17 44.7 45.13 5,396
07/06/2015 44.07 44.41 44.07 44.36 6,824
07/02/2015 44.24 44.2799 44.2001 44.2399 1,376
07/01/2015 43.74 43.997 43.432 43.997 6,650
06/30/2015 43.7 43.73 43.44 43.44 2,611
06/29/2015 44.04 44.274 43.48 43.48 72,261
06/26/2015 43.93 44.21 43.8701 44.0201 1,456
06/25/2015 44.211 44.2232 43.94 43.94 2,151
06/24/2015 44.66 44.66 44.28 44.28 3,464
06/23/2015 45.178 45.178 44.8939 45.05 5,703
06/22/2015 45.777 45.8288 45.445 45.445 7,753
06/19/2015 45.71 45.963 45.71 45.8414 7,695
06/18/2015 45.91 46.15 45.83 46.1405 1,557
06/17/2015 45.08 45.5105 45.0282 45.5105 1,959
06/16/2015 44.7601 45.18 44.7601 45.1053 1,515
06/15/2015 44.8251 44.9 44.798 44.8104 5,339
06/12/2015 44.92 45.15 44.92 45.0028 1,595
06/11/2015 45.0443 45.2299 45.03 45.0944 3,353
06/10/2015 44.38 45 44.37 44.7756 7,551
06/09/2015 44.5899 44.72 44.39 44.41 3,152
06/08/2015 44.87 44.97 44.7756 44.7756 4,314
06/05/2015 45.188 45.188 44.64 44.88 4,833
06/04/2015 45.492 45.5699 45.35 45.4007 5,652
06/03/2015 46.11 46.11 45.311 45.35 5,519
06/02/2015 46.0801 46.1899 46.01 46.02 4,247
06/01/2015 46.12 46.52 45.9 46.51 3,788
05/29/2015 46.52 46.52 46 46 5,725
05/28/2015 46.52 46.57 46.26 46.44 9,939
*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?