iShares FTSE EPRA/NAREIT Asia Index Fund Historical Stock Prices

IFAS 
$33.31
*  
0.4665
1.38%
Get IFAS Alerts
*Delayed - data as of Aug. 27, 2014 12:21 ET  -  Find a broker to begin trading IFAS now
Exchange: NASDAQ

Community Rating:
View:    IFAS 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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:21  33.73  33.73  33.31  33.31 3,400
08/26/2014 33.6639 33.7765 33.6639 33.7765 583
08/25/2014 33.9 33.9 33.816 33.816 569
08/22/2014 33.96 33.96 33.704 33.704 637
08/21/2014 33.84 33.87 33.84 33.87 737
08/20/2014 33.66 33.66 33.648 33.648 281
08/19/2014 33.641 33.733 33.641 33.733 2,858
08/18/2014 33.33 33.4 33.33 33.3801 3,398
08/15/2014 33.26 33.26 33.26 33.26 00
08/14/2014 33.37 33.37 33.071 33.26 6,693
08/13/2014 33.2 33.36 33.2 33.36 7,445
08/12/2014 32.77 32.92 32.77 32.92 5,590
08/11/2014 32.8 33.06 32.8 32.84 1,474
08/08/2014 32.542 32.81 32.542 32.66 1,409
08/07/2014 32.61 32.745 32.48 32.54 7,648
08/06/2014 32.76 32.9 32.76 32.761 3,023
08/05/2014 33.02 33.1376 33.02 33.12 1,073
08/04/2014 33.46 33.47 33.28 33.442 2,065
08/01/2014 33.2474 33.58 33.2474 33.3522 10,450
07/31/2014 33.74 33.74 33.414 33.414 1,050
07/30/2014 33.6801 33.8099 33.6801 33.8 518
07/29/2014 33.65 33.81 33.65 33.72 6,215
07/28/2014 33.39 33.5 33.39 33.5 653
07/25/2014 33.45 33.45 33.45 33.45 207
07/24/2014 33.67 33.68 33.54 33.5401 7,261
07/23/2014 33.73 33.73 33.6501 33.6501 938
07/22/2014 33.461 33.62 33.461 33.62 2,033
07/21/2014 33.4 33.4895 33.27 33.4895 4,186
07/18/2014 33.321 33.51 33.321 33.5098 1,678
07/17/2014 33.42 33.42 33.03 33.03 2,187
07/16/2014 33.46 33.53 33.4201 33.4201 519
07/15/2014 33.2 33.2 33.2 33.2 501
07/14/2014 33.095 33.13 33.03 33.13 2,223
07/11/2014 32.871 33 32.871 32.99 1,034
07/10/2014 32.77 32.9266 32.77 32.9266 1,910
07/09/2014 32.8 33.05 32.8 32.922 1,976
07/08/2014 32.83 32.83 32.744 32.8 2,079
07/07/2014 32.93 33.04 32.8801 32.8801 443
07/03/2014 33.16 33.19 33.02 33.18 6,047
07/02/2014 33.116 33.16 33.0478 33.158 955
07/01/2014 33.1 33.158 32.96 33.158 2,010
06/30/2014 32.83 32.96 32.83 32.93 6,976
06/27/2014 33.07 33.07 32.89 32.901 741
06/26/2014 32.88 32.9379 32.88 32.9379 736
06/25/2014 32.8 32.87 32.08 32.87 13,240
06/24/2014 32.92 32.92 32.73 32.8312 951
06/23/2014 33.28 33.28 32.992 33.06 1,084
06/20/2014 33.4 33.4 33.27 33.271 970
06/19/2014 32.7 33.19 32.7 33.12 18,308
06/18/2014 32.595 32.84 32.595 32.7 12,497
06/17/2014 32.51 32.706 32.51 32.64 2,330
06/16/2014 32.55 32.7868 32.55 32.666 1,802
06/13/2014 32.616 32.616 32.616 32.616 00
06/12/2014 32.7999 32.7999 32.616 32.616 809
06/11/2014 32.799 32.799 32.799 32.799 288
06/10/2014 32.81 32.8529 32.81 32.8529 417
06/09/2014 32.97 33.11 32.97 33.095 4,195
06/06/2014 33.04 33.04 32.864 32.864 5,522
06/05/2014 32.9199 32.98 32.9199 32.98 1,112
06/04/2014 32.82 32.83 32.74 32.74 1,912
06/03/2014 32.8 32.95 32.8 32.91 1,666
06/02/2014 32.68 32.68 32.68 32.68 00
05/30/2014 32.72 32.75 32.66 32.68 4,776
05/29/2014 32.64 32.74 32.6147 32.7299 1,601
05/28/2014 32.45 32.45 32.43 32.43 2,553
05/27/2014 32.31 32.5 32.31 32.45 2,706
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?