iShares Retail Real Estate Cappd ETF Historical Stock Prices

(ETF)
RTL 
$40.34
*  
0.0107
0.03%
Get RTL Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading RTL now


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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  40.34  40.34  40.34 929
07/29/2014 40.34 40.34 40.34 40.34 929
07/28/2014 40.3507 40.3507 40.3507 40.3507 275
07/25/2014 40.31 40.31 40.31 40.31 589
07/24/2014 40.5 40.5 40.5 40.5 250
07/23/2014 40.5701 40.5701 40.57 40.57 897
07/22/2014 40.39 40.39 40.39 40.39 00
07/21/2014 40.39 40.39 40.39 40.39 329
07/18/2014 40.31 40.31 40.31 40.31 511
07/17/2014 40.336 40.336 40.336 40.336 228
07/16/2014 40.7 40.7 40.263 40.47 1,965
07/15/2014 40.43 40.43 40.3599 40.3599 4,114
07/14/2014 40.1862 40.1862 40.1862 40.1862 00
07/11/2014 40.1862 40.1862 40.1862 40.1862 00
07/10/2014 40 40.1862 40 40.1862 701
07/09/2014 39.75 39.75 39.75 39.75 00
07/08/2014 39.75 39.75 39.75 39.75 00
07/07/2014 39.66 39.75 39.63 39.75 5,611
07/03/2014 39.76 39.76 39.4949 39.4949 1,522
07/02/2014 39.96 39.96 39.78 39.78 489
07/01/2014 39.7099 39.7501 39.62 39.7501 525
06/30/2014 39.49 39.5475 39.49 39.527 767
06/27/2014 39.37 39.55 39.37 39.55 285
06/26/2014 39.26 39.34 39.26 39.34 480
06/25/2014 39.46 39.57 39.4231 39.4231 506
06/24/2014 39.92 39.92 39.92 39.92 00
06/23/2014 40.09 40.26 39.92 39.92 1,037
06/20/2014 39.78 40.1993 39.78 40.1993 320
06/19/2014 39.69 39.69 39.68 39.68 349
06/18/2014 39.3 39.69 39.3 39.69 254
06/17/2014 38.93 39.32 38.93 39.3 7,898
06/16/2014 39.07 39.25 39 39 2,339
06/13/2014 39.0101 39.189 39.0101 39.189 405
06/12/2014 39.114 39.114 39.114 39.114 00
06/11/2014 39.01 39.114 38.951 39.114 6,055
06/10/2014 39.4685 39.4685 39.2902 39.2902 505
06/09/2014 40.2176 40.2176 40.2176 40.2176 00
06/06/2014 40.27 40.27 40.2176 40.2176 722
06/05/2014 39.73 40.23 39.67 40.23 779
06/04/2014 39.6 39.6 39.6 39.6 00
06/03/2014 39.65 39.65 39.6 39.6 531
06/02/2014 39.516 39.5299 39.5 39.5 1,109
05/30/2014 39.2301 39.2301 39.2301 39.2301 00
05/29/2014 39.18 39.2301 39.18 39.2301 815
05/28/2014 39.25 39.37 39.21 39.21 2,149
05/27/2014 39.2 39.267 39.2 39.201 4,666
05/23/2014 38.951 39.14 38.951 39.14 681
05/22/2014 38.9501 39.03 38.9501 39.03 569
05/21/2014 38.97 38.98 38.97 38.98 409
05/20/2014 39.1999 39.1999 39.09 39.1034 1,547
05/19/2014 39.31 39.347 39.31 39.33 1,468
05/16/2014 39.23 39.41 39.225 39.41 2,377
05/15/2014 39.12 39.12 38.89 38.95 764
05/14/2014 39.03 39.2682 39.03 39.0718 1,151
05/13/2014 39.607 39.63 39.1 39.1 3,517
05/12/2014 39.39 39.5 39.3618 39.488 4,484
05/09/2014 39.26 39.26 38.995 39.18 1,713
05/08/2014 39.31 39.32 39.22 39.22 736
05/07/2014 38.72 39.031 38.72 39.031 2,106
05/06/2014 38.57 38.6112 38.57 38.6112 328
05/05/2014 38.664 38.72 38.664 38.72 1,713
05/02/2014 38.66 38.66 38.66 38.66 251
05/01/2014 38.54 38.57 38.54 38.55 4,192
04/30/2014 38.4234 38.526 38.4234 38.526 403
04/29/2014 38.3516 38.3516 38.3516 38.3516 00
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?