iShares FTSE EPRA/NAREIT Asia Index Fund Historical Stock Prices

IFAS 
$32.06
*  
0.06
0.19%
Get IFAS Alerts
*Delayed - data as of Feb. 27, 2015 11:16 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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:16 N/A  32.06  32.06  32.06 109
02/26/2015 32.25 32.25 32.12 32.12 1,605
02/25/2015 32.25 32.25 32.25 32.25 00
02/24/2015 32.1493 32.25 32.1493 32.25 981
02/23/2015 32.1 32.12 32.1 32.11 1,934
02/20/2015 32.16 32.16 32.16 32.16 221
02/19/2015 32.18 32.18 31.99 32.07 6,687
02/18/2015 32.03 32.192 32.03 32.18 909
02/17/2015 32.13 32.13 31.91 32.0399 1,500
02/13/2015 31.79 32.13 31.79 32.08 1,753
02/12/2015 31.4895 31.4895 31.4895 31.4895 00
02/11/2015 31.4895 31.4895 31.4895 31.4895 454
02/10/2015 31.68 31.69 31.601 31.65 5,477
02/09/2015 31.72 31.72 31.61 31.61 1,095
02/06/2015 32.15 32.15 32 32 5,127
02/05/2015 31.61 31.8657 31.61 31.8657 1,274
02/04/2015 31.65 31.69 31.5201 31.5201 1,384
02/03/2015 31.55 31.55 31.55 31.55 403
02/02/2015 31.54 31.6 31.54 31.6 333
01/30/2015 31.39 31.39 31.27 31.27 243
01/29/2015 31.68 31.68 31.46 31.5623 1,286
01/28/2015 31.85 31.85 31.5724 31.58 3,128
01/27/2015 31.77 31.77 31.72 31.7526 986
01/26/2015 31.75 31.88 31.75 31.88 2,429
01/23/2015 31.84 31.98 31.84 31.93 5,321
01/22/2015 31.73 31.73 31.53 31.53 1,529
01/21/2015 31.61 31.78 31.61 31.6401 501
01/20/2015 31.64 31.64 31.43 31.43 19,470
01/16/2015 31.66 31.66 31.65 31.65 7,379
01/15/2015 31.54 31.54 31.42 31.43 6,169
01/14/2015 31.24 31.35 31.15 31.35 1,274
01/13/2015 31.4 31.4 31.4 31.4 601
01/12/2015 30.86 30.95 30.86 30.91 9,126
01/09/2015 31.1 31.11 30.92 30.925 9,911
01/08/2015 30.99 31.05 30.99 31.03 1,472
01/07/2015 30.47 30.91 30.47 30.8582 19,120
01/06/2015 30.57 30.61 30.29 30.36 1,076
01/05/2015 30.57 30.57 30.45 30.5 12,130
01/02/2015 30.71 30.71 30.7 30.71 3,771
12/31/2014 30.97 30.97 30.6 30.6 4,540
12/30/2014 30.86 31.004 30.86 30.94 1,475
12/29/2014 30.81 31.1 30.81 31.1 3,300
12/26/2014 30.94 30.98 30.94 30.9401 9,993
12/24/2014 30.95 30.95 30.95 30.95 265
12/23/2014 30.8901 30.8901 30.8901 30.8901 205
12/22/2014 30.9786 30.99 30.9458 30.99 2,267
12/19/2014 30.77 30.89 30.5401 30.76 6,962
12/18/2014 30.91 30.918 30.78 30.78 38,276
12/17/2014 30.89 30.89 30.791 30.796 822
12/16/2014 31.35 31.35 31.35 31.35 00
12/15/2014 31.35 31.35 31.35 31.35 00
12/12/2014 31.35 31.35 31.35 31.35 990
12/11/2014 31.15 31.32 31.15 31.27 4,160
12/10/2014 31.2 31.2 30.85 30.85 718
12/09/2014 31.04 31.08 30.9 30.9501 8,250
12/08/2014 31.14 31.15 31.12 31.15 1,503
12/05/2014 31.43 31.52 31.43 31.47 3,587
12/04/2014 31.66 31.66 31.2801 31.31 2,452
12/03/2014 31.78 31.84 31.75 31.79 17,518
12/02/2014 31.69 31.89 31.69 31.87 982
12/01/2014 31.5105 31.5105 31.5105 31.5105 1,514
11/28/2014 31.5 31.68 31.5 31.56 4,112
11/26/2014 31.79 31.81 31.74 31.78 5,600
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?