iShares FTSE EPRA/NAREIT Asia Index Fund Historical Stock Prices

IFAS 
$30.9401
*  
0.0099
0.03%
Get IFAS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading IFAS now
Exchange: NASDAQ

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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.94  30.98  30.94  30.9401 9,993
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
11/25/2014 31.7224 31.7224 31.7224 31.7224 746
11/24/2014 31.88 31.9799 31.801 31.822 3,547
11/21/2014 32.26 32.26 31.871 31.8733 6,415
11/20/2014 31.56 31.72 31.55 31.72 5,296
11/19/2014 32.05 32.05 32.05 32.05 00
11/18/2014 31.98 32.06 31.98 32.05 3,338
11/17/2014 31.99 32.2284 31.97 32.17 17,773
11/14/2014 32.2124 32.2124 32.2124 32.2124 00
11/13/2014 32.12 32.2124 32.108 32.2124 1,707
11/12/2014 32.108 32.108 31.9901 31.9901 1,119
11/11/2014 31.7899 31.7899 31.7899 31.7899 00
11/10/2014 31.7899 31.7899 31.7899 31.7899 709
11/07/2014 31.294 31.294 31.294 31.294 00
11/06/2014 31.57 31.57 31.294 31.294 962
11/05/2014 32.14 32.14 32.01 32.07 3,713
11/04/2014 32.6 32.6 32.59 32.59 840
11/03/2014 32.77 33.02 32.77 32.96 11,850
10/31/2014 32.74 32.8999 32.73 32.8999 21,224
10/30/2014 31.512 31.62 31.5 31.62 828
10/29/2014 31.3692 31.3692 31.3692 31.3692 00
10/28/2014 31.1 31.3882 31.08 31.3692 2,247
10/27/2014 31.05 31.05 31.05 31.05 434
10/24/2014 31.338 31.338 31.338 31.338 00
10/23/2014 30.99 31.338 30.99 31.338 1,979
10/22/2014 30.93 30.93 30.93 30.93 110
10/21/2014 30.9 30.92 30.9 30.92 2,185
10/20/2014 30.65 30.65 30.65 30.65 00
10/17/2014 30.76 30.76 30.65 30.65 4,632
10/16/2014 29.77 30.41 29.77 30.34 1,016
10/15/2014 30.02 30.244 29.67 30.244 22,675
10/14/2014 30.4 30.54 30.18 30.21 28,163
10/13/2014 30.38 30.48 29.88 29.88 21,718
10/10/2014 30.49 30.49 30.3401 30.37 1,130
10/09/2014 30.6 30.789 30.54 30.57 52,391
10/08/2014 30.4259 30.835 30.4259 30.83 20,144
10/07/2014 30.6164 30.6164 30.45 30.46 5,899
10/06/2014 30.7 30.7 30.4801 30.4801 542
10/03/2014 30.38 30.515 30.29 30.5 9,348
10/02/2014 30.624 30.624 30.2 30.2 11,959
10/01/2014 30.85 30.85 30.85 30.85 179
09/30/2014 30.973 31 30.93 31 1,590
09/29/2014 31.05 31.11 30.99 31.086 3,040
09/26/2014 31.23 31.23 31.23 31.23 00
09/25/2014 31.33 31.33 31.18 31.23 28,758
09/24/2014 31.69 31.69 31.409 31.43 556
09/23/2014 31.4301 31.7292 31.4301 31.7292 2,179
09/22/2014 31.75 31.753 31.6144 31.63 1,988
09/19/2014 32.0699 32.0699 31.7 31.7 42,003
09/18/2014 31.98 32.066 31.98 31.981 2,939
09/17/2014 32.21 32.21 31.96 31.96 3,259
09/16/2014 32.21 32.42 32.184 32.42 715
09/15/2014 32.45 32.47 32.31 32.46 3,611
09/12/2014 32.65 32.67 32.63 32.63 2,497
09/11/2014 32.73 32.88 32.73 32.878 1,178
09/10/2014 32.93 33 32.93 33 787
09/09/2014 33.31 33.31 33.0438 33.0438 2,056
09/08/2014 33.42 33.5 33.3488 33.4999 1,011
09/05/2014 33.5 33.67 33.5 33.67 1,906
09/04/2014 33.88 33.888 33.88 33.888 924
09/03/2014 33.8 34.06 33.8 34.06 1,809
09/02/2014 33.57 33.66 33.5219 33.5219 1,223
08/29/2014 33.46 33.49 33.36 33.49 3,368
08/28/2014 33.38 33.62 33.38 33.446 2,423
08/27/2014 33.73 33.73 33.31 33.31 3,406
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
05/23/2014 32.21 32.48 32.21 32.45 2,300
05/22/2014 32.075 32.1686 32.04 32.04 4,482
05/21/2014 32.12 32.1588 31.9601 32.15 2,158
05/20/2014 32.01 32.01 32 32 772
05/19/2014 32.24 32.24 32 32.14 5,956
05/16/2014 32.4 32.459 32.2 32.459 2,833
05/15/2014 31.79 31.79 31.79 31.79 00
05/14/2014 31.79 31.79 31.79 31.79 271
05/13/2014 31.69 31.69 31.69 31.69 190
05/12/2014 31.24 31.619 31.24 31.619 4,866
05/09/2014 31.2 31.25 31.2 31.25 42,939
05/08/2014 30.94 31.13 30.94 31.11 1,263
05/07/2014 31.2796 31.2796 31.2796 31.2796 204
05/06/2014 31.3 31.3 31.17 31.25 21,196
05/05/2014 31.46 31.46 31.18 31.18 4,804
05/02/2014 31.52 31.6 31.4 31.49 4,078
05/01/2014 31.23 31.23 31.23 31.23 216
04/30/2014 30.91 31.27 30.91 31.27 2,863
04/29/2014 30.99 30.99 30.99 30.99 1,127
04/28/2014 31.1 31.1 30.99 31.06 2,172
04/25/2014 30.93 30.94 30.83 30.83 2,754
04/24/2014 31.34 31.34 31.07 31.07 7,105
04/23/2014 31.302 31.302 31.302 31.302 00
04/22/2014 30.99 31.302 30.99 31.302 1,846
04/21/2014 30.9 31.14 30.9 31.11 4,258
04/17/2014 31.12 31.44 31.12 31.29 19,059
04/16/2014 31.12 31.12 31.12 31.12 584
04/15/2014 30.81 30.9825 30.77 30.9825 1,855
04/14/2014 30.9 30.995 30.9 30.995 684
04/11/2014 30.82 30.89 30.705 30.83 4,448
04/10/2014 31.32 31.32 30.78 30.78 13,345
04/09/2014 31.04 31.13 30.92 31.13 4,387
04/08/2014 31.08 31.11 30.92 31.04 13,906
04/07/2014 30.79 31.17 30.79 31.0999 37,861
04/04/2014 31.18 31.28 30.94 31.0035 1,555
04/03/2014 30.82 30.96 30.81 30.96 1,770
04/02/2014 30.6 30.922 30.6 30.9 5,830
04/01/2014 30.63 30.63 30.4 30.58 8,085
03/31/2014 30.47 30.47 30.45 30.45 632
03/28/2014 29.99 30.19 29.99 30.18 2,330
03/27/2014 29.786 29.89 29.74 29.89 3,869
03/26/2014 29.6 29.6 29.56 29.56 2,251
03/25/2014 29.74 29.74 29.5727 29.5727 2,998
03/24/2014 29.58 29.58 29.58 29.58 2,020
03/21/2014 29.719 29.719 29.58 29.58 2,402
03/20/2014 29.42 29.48 29.29 29.35 12,155
03/19/2014 29.87 29.87 29.64 29.64 33,781
03/18/2014 30.03 30.04 30.03 30.04 6,063
03/17/2014 29.811 30.005 29.811 30.005 1,434
03/14/2014 29.76 29.909 29.72 29.892 16,300
03/13/2014 30.07 30.19 29.7 29.7 4,916
03/12/2014 29.86 30.15 29.86 30.094 5,576
03/11/2014 30.5401 30.63 30.3292 30.3292 709
03/10/2014 30.5 30.58 30.47 30.58 1,404
03/07/2014 30.8 30.9 30.8 30.9 3,108
03/06/2014 30.81 31.16 30.81 31.02 2,012
03/05/2014 30.59 30.595 30.58 30.58 1,344
03/04/2014 30.56 30.7199 30.56 30.67 7,322
03/03/2014 30.0201 30.246 30.0201 30.168 4,119
02/28/2014 30.54 30.57 30.43 30.52 5,375
02/27/2014 30.4256 30.52 30.37 30.38 3,957
02/26/2014 30.56 30.7099 30.56 30.7099 1,274
02/25/2014 30.9 30.9 30.5665 30.6297 9,317
02/24/2014 30.76 30.9037 30.74 30.9037 9,148
02/21/2014 30.83 30.83 30.83 30.83 100
02/20/2014 30.75 30.994 30.75 30.994 382
02/19/2014 31.099 31.099 30.85 30.93 8,600
02/18/2014 30.75 30.9201 30.75 30.9201 5,001
02/14/2014 30.66 30.749 30.57 30.749 3,132
02/13/2014 30.18 30.645 30.18 30.645 5,720
02/12/2014 30.96 30.96 30.755 30.78 10,688
02/11/2014 30.54 30.82 30.54 30.82 2,682
02/10/2014 30.38 30.38 30.23 30.23 1,091
02/07/2014 30.5645 30.594 30.5645 30.594 668
02/06/2014 30.325 30.3678 30.325 30.3604 1,797
02/05/2014 29.82 29.98 29.77 29.9795 8,490
02/04/2014 29.76 30.144 29.76 30.144 3,486
02/03/2014 29.76 29.76 29.2903 29.2903 14,938
01/31/2014 29.97 29.99 29.61 29.83 20,567
01/30/2014 30.51 30.51 30.34 30.35 8,603
01/29/2014 30.47 30.47 30.47 30.47 558
01/28/2014 30.66 30.701 30.66 30.67 1,821
01/27/2014 30.44 30.58 30.34 30.442 61,304
01/24/2014 30.66 30.75 30.469 30.469 3,866
01/23/2014 31.46 31.46 30.982 30.982 11,506
01/22/2014 31.6915 31.779 31.68 31.7692 2,374
01/21/2014 31.8 31.8 31.51 31.61 3,520
01/17/2014 31.58 31.8248 31.58 31.75 11,240
01/16/2014 31.56 31.61 31.49 31.61 11,726
01/15/2014 31.561 31.57 31.56 31.56 2,025
01/14/2014 31.51 31.51 31.505 31.51 1,399
01/13/2014 31.81 31.81 31.5 31.5 3,164
01/10/2014 31.5 31.7091 31.5 31.7091 4,703
01/09/2014 31.5 31.56 31.39 31.55 10,237
01/08/2014 31.56 31.65 31.521 31.57 2,747
01/07/2014 31.6201 31.692 31.6201 31.692 1,090
01/06/2014 31.75 31.75 31.71 31.75 1,316
01/03/2014 31.84 31.84 31.84 31.84 987
01/02/2014 31.91 32.01 31.91 32.01 1,566
12/31/2013 32.1 32.1494 32.1 32.104 3,228
12/30/2013 32.19 32.19 32.0301 32.04 4,842
12/27/2013 31.99 31.99 31.99 31.99 259
12/26/2013 31.61 31.61 31.531 31.531 537
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?