$41.52 +0.86 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSEARCA

Aug. 27, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
8/26/201540.6140.8440.3740.665,569
8/25/201541.3141.7039.8539.8524,317
8/24/201541.5141.5130.5540.3938,553
8/21/201542.7443.0442.0942.0910,284
8/20/201543.1443.5042.9343.304,248
8/19/201543.3243.8443.1143.841,959
8/18/201543.9343.9343.3843.563,694
8/17/201543.4643.8142.9943.625,552
8/14/201543.3443.6243.1543.553,112
8/13/201543.0843.0842.5742.951,650
8/12/201543.0343.2442.6543.241,597
8/11/201542.8943.2842.5942.775,888
8/10/201543.3343.4642.8043.312,951
8/7/201542.9843.2242.8443.222,763
8/6/201543.3543.3542.6042.953,470
8/5/201544.0644.1042.8142.811,855
8/4/201543.8243.8242.9042.912,891
8/3/201542.8143.3642.8142.844,784
7/31/201542.9843.4942.8343.0218,339
7/30/201543.1543.1542.4442.443,478
7/29/201542.5942.9242.5542.693,764
7/28/201542.7643.0342.4342.823,157
7/27/201542.5942.9742.4142.414,789
7/24/201542.3942.9242.3642.926,352
7/23/201542.6043.1342.3242.474,334
7/22/201543.3643.4143.0143.276,728
7/21/201543.5143.5142.7342.9431,288
7/20/201542.8543.8442.8543.3016,473
7/17/201543.2143.4143.1343.237,068
7/16/201542.9843.4942.9843.324,341
7/15/201542.6343.3442.6342.929,218
7/14/201542.5642.8042.5042.6112,779
7/13/201543.2143.2142.3542.715,148
7/10/201542.3942.7442.2642.533,468
7/9/201542.0242.4341.8441.865,646
7/8/201541.6642.3541.6642.042,869
7/7/201541.9942.3241.7841.902,532
7/6/201541.4942.0141.4942.016,199
7/2/201542.0842.4741.8441.845,637
7/1/201542.0842.2941.6942.293,645
6/30/201541.9742.2741.3941.408,736
6/29/201542.0042.5941.5141.515,080
6/26/201542.2742.7641.9342.615,342
6/25/201542.4442.4442.1442.374,238
6/24/201542.7542.9442.3442.3468,131
6/23/201543.1743.2342.9743.103,738
6/22/201543.5743.5843.3843.388,582
6/19/201543.4343.5043.1043.418,455
6/18/201543.2043.5043.2043.4616,142
6/17/201542.8443.0342.8142.811,180
6/16/201542.9243.0742.5743.077,983
6/15/201542.6042.9142.5642.7816,411
6/12/201542.8443.0242.8442.8920,006
6/11/201543.2343.2342.8942.946,679
6/10/201542.7043.1442.5542.948,869
6/9/201542.6842.7342.3042.384,646
6/8/201542.5042.7342.4542.685,159
6/5/201542.9542.9542.4442.829,466
6/4/201543.2143.2143.0443.095,100
6/3/201544.2244.2243.2243.245,550
6/2/201543.5244.2243.5244.163,127
6/1/201543.5444.4143.5444.037,042
5/29/201544.1144.4043.5043.505,784
5/28/201544.1944.7743.6744.1613,136
5/27/201543.9244.3743.8644.1226,778
5/26/201544.2444.3143.9744.295,190
5/22/201544.5145.1644.4544.602,562
5/21/201544.7044.9844.5544.6210,297
5/20/201544.9445.3344.4644.7011,386
5/19/201544.9445.2844.7644.897,320
5/18/201544.7845.3144.7845.315,561
5/15/201544.5945.3344.5945.213,938
5/14/201544.4544.9944.2244.9715,768
5/13/201544.2244.7343.9044.057,435
5/12/201543.9644.3443.6844.349,114
5/11/201544.6844.7444.2144.347,056
5/8/201544.5345.0044.5344.8011,487
5/7/201543.6844.0343.4443.963,961
5/6/201543.5944.0543.2443.8727,235
5/5/201545.0845.0843.5743.949,625
5/4/201544.8945.0144.5844.587,803
5/1/201545.1745.2544.1544.6510,812
4/30/201544.4045.1044.2044.255,898
4/29/201545.0245.2144.4345.186,038
4/28/201545.4945.4945.0045.444,202
4/27/201545.3645.7445.3645.518,887
4/24/201545.3845.5245.1045.523,870
4/23/201545.0845.2644.9145.003,082
4/22/201545.2845.2844.9345.1629,468
4/21/201544.9945.2644.9344.9740,731
4/20/201545.1245.1244.8245.008,317
4/17/201544.9345.2244.8245.064,894
4/16/201545.1445.3945.1345.396,242
4/15/201545.1845.3045.1145.1814,043
4/14/201545.2245.3745.0945.092,835
4/13/201545.1745.2644.8645.116,979
4/10/201545.5645.5945.3645.365,053
4/9/201545.7045.7045.1845.426,536
4/8/201545.6845.9245.6845.878,417
4/7/201545.9545.9945.5145.658,084
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!