iShares FTSE EPRA/NAREIT Asia Index Fund Historical Stock Prices

(ETF)
IFAS 
$30.13
*  
0.39
1.28%
Get IFAS Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading IFAS now
Exchange: NASDAQ

Community Rating:
View:    IFAS 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 29-MAR-2015 TO 29-JUN-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  30.20  30.20  29.8401  30.13 4,649
06/29/2015 30.2 30.2 29.8401 30.13 4,649
06/26/2015 30.52 30.56 30.44 30.52 30,261
06/25/2015 30.86 30.86 30.86 30.86 00
06/24/2015 31.27 31.27 30.84 30.86 12,755
06/23/2015 31.701 31.701 31.701 31.701 00
06/22/2015 31.56 31.701 31.56 31.701 505
06/19/2015 31.37 31.43 31.3 31.3001 6,592
06/18/2015 31.3 31.35 31.3 31.35 710
06/17/2015 31.099 31.29 31.04 31.2301 583
06/16/2015 31.31 31.31 31.3 31.3 600
06/15/2015 31.31 31.31 31.251 31.251 2,760
06/12/2015 31.241 31.34 31.241 31.25 1,211
06/11/2015 31.22 31.22 31.211 31.213 1,344
06/10/2015 31.34 31.36 31.34 31.36 875
06/09/2015 31 31 30.961 30.961 458
06/08/2015 31.1 31.1 31 31.05 521
06/05/2015 31.25 31.28 31.12 31.27 2,855
06/04/2015 31.7 31.7 31.38 31.38 1,561
06/03/2015 32.11 32.11 32.11 32.11 00
06/02/2015 31.87 32.11 31.87 32.11 2,091
06/01/2015 32.13 32.13 31.96 31.96 2,867
05/29/2015 31.97 31.97 31.97 31.97 154
05/28/2015 32.28 32.28 32.04 32.04 2,072
05/27/2015 32.62 32.62 32.62 32.62 548
05/26/2015 32.698 32.75 32.64 32.6915 5,471
05/22/2015 32.75 32.9834 32.75 32.9834 1,054
05/21/2015 32.65 32.73 32.63 32.72 4,632
05/20/2015 32.49 32.62 32.49 32.62 400
05/19/2015 32.53 32.53 32.3605 32.37 2,645
05/18/2015 32.73 32.73 32.73 32.73 00
05/15/2015 32.52 32.73 32.52 32.73 956
05/14/2015 32.58 32.58 32.5 32.52 1,109
05/13/2015 32.4 32.47 32.4 32.41 927
05/12/2015 32.22 32.22 32.22 32.22 415
05/11/2015 32.66 32.66 32.66 32.66 00
05/08/2015 32.66 32.66 32.66 32.66 654
05/07/2015 32.22 32.22 32.22 32.22 790
05/06/2015 32.79 32.79 32.41 32.41 2,185
05/05/2015 32.9 32.9 32.9 32.9 00
05/04/2015 32.88 32.9 32.88 32.9 971
05/01/2015 32.679 32.679 32.679 32.679 00
04/30/2015 32.68 32.68 32.679 32.679 467
04/29/2015 32.7729 32.7729 32.69 32.69 2,002
04/28/2015 33.08 33.08 32.92 33.05 1,471
04/27/2015 32.8956 32.897 32.89 32.897 1,088
04/24/2015 32.73 32.8385 32.73 32.8385 3,345
04/23/2015 32.46 32.6112 32.4401 32.6 1,850
04/22/2015 32.51 32.55 32.45 32.55 3,691
04/21/2015 32.48 32.48 32.387 32.387 1,922
04/20/2015 32.4 32.4 32.31 32.32 2,299
04/17/2015 32.62 32.62 32.5199 32.5199 389
04/16/2015 32.9 33.0399 32.9 33.0399 978
04/15/2015 32.73 32.73 32.73 32.73 222
04/14/2015 32.42 32.598 32.42 32.598 408
04/13/2015 32.89 32.89 32.4 32.42 18,337
04/10/2015 32.94 32.96 32.94 32.96 522
04/09/2015 32.76 32.81 32.76 32.81 1,201
04/08/2015 32.32 32.68 32.32 32.59 3,595
04/07/2015 32.26 32.26 32.22 32.24 1,475
04/06/2015 32.14 32.14 32.11 32.11 8,539
04/02/2015 31.9344 31.9344 31.86 31.86 1,378
04/01/2015 31.62 31.6764 31.62 31.66 2,898
03/31/2015 31.57 31.57 31.51 31.51 2,866
03/30/2015 32.03 32.03 31.88 31.94 9,237
*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?