iShares FTSE EPRA/NAREIT Asia Index Fund Historical Stock Prices

IFAS 
$32.75
*  
0.03
0.09%
Get IFAS Alerts
*Delayed - data as of May 22, 2015 11:12 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: 1 Year, From 21-MAY-2014 TO 21-MAY-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.
11:12  32.86  32.75  32.75  32.75 210
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
03/27/2015 31.992 31.992 31.992 31.992 180
03/26/2015 32.02 32.02 31.72 31.86 2,670
03/25/2015 32.28 32.28 32.08 32.08 5,774
03/24/2015 32.04 32.18 32.04 32.18 3,100
03/23/2015 31.96 31.96 31.96 31.96 00
03/20/2015 31.65 31.986 31.65 31.96 2,370
03/19/2015 31.48 31.48 31.4 31.45 878
03/18/2015 31.48 31.49 31.4 31.4 1,690
03/17/2015 31.01 31.01 30.93 31.002 1,760
03/16/2015 31.18 31.35 31.18 31.3 426
03/13/2015 31.16 31.16 31.07 31.07 1,848
03/12/2015 31.05 31.13 31.05 31.1 618
03/11/2015 30.76 30.76 30.7408 30.75 566
03/10/2015 30.63 30.63 30.37 30.37 20,606
03/09/2015 31.2 31.2 30.73 30.951 2,326
03/06/2015 31.5244 31.5244 31.5244 31.5244 00
03/05/2015 31.71 31.71 31.51 31.5244 761
03/04/2015 31.855 31.855 31.75 31.75 1,375
03/03/2015 31.99 32.06 31.99 32.06 610
03/02/2015 32 32.025 31.99 31.99 809
02/27/2015 32.06 32.06 31.991 31.991 331
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
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
*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?