$46.94 -0.19 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
4/4/201644.2544.2544.0244.071,772
4/1/201643.8844.1443.8644.143,754
3/31/201644.1544.4244.1544.334,720
3/30/201644.5344.5344.3044.404,809
3/29/201643.6444.1743.5344.172,588
3/28/201643.0443.4842.8443.481,963
3/24/201643.0443.0442.8043.032,641
3/23/201643.6643.6643.3043.462,530
3/22/201643.7043.8543.6143.692,272
3/21/201644.0744.1243.7543.755,204
3/18/201644.3044.3044.0544.154,113
3/17/201643.8044.2743.8044.271,415
3/16/201642.9243.6442.9243.641,848
3/15/201642.9343.1042.5943.003,747
3/14/201643.0143.1443.0043.104,661
3/11/201642.6942.9242.6942.9246,511
3/10/201642.2442.2442.0042.084,965
3/9/201642.0742.3642.0742.203,674
3/8/201642.2742.3142.0442.314,440
3/7/201642.1442.3942.1342.262,604
3/4/201642.2542.5042.1042.413,444
3/3/201642.0942.2142.0942.211,938
3/2/201641.6942.0141.6941.975,317
3/1/201641.1141.7641.1141.615,354
2/29/201640.8841.1840.7140.764,306
2/26/201641.0741.0940.9741.04395,528
2/25/201640.7041.0740.7041.032,836
2/24/201640.1940.6040.0640.414,565
2/23/201640.5140.6540.3740.372,391
2/22/201641.0041.0140.7540.751,538
2/19/201640.4140.5640.3640.503,928
2/18/201639.8740.2439.8440.0114,766
2/17/201640.0440.1939.9339.976,980
2/16/201639.5539.5739.2439.524,764
2/12/201638.5638.7838.2638.745,755
2/11/201638.3738.4938.3038.424,418
2/10/201638.8739.1538.8738.905,103
2/9/201638.5738.8038.5738.672,033
2/8/201639.7339.7338.7938.801,994
2/5/201640.5340.5340.0140.013,021
2/4/201640.8440.9040.7540.812,180
2/3/201640.5540.7840.2640.696,207
2/2/201640.5040.5040.2240.263,235
2/1/201640.8041.1140.6840.995,856
1/29/201640.1240.5840.1240.552,210
1/28/201639.8939.9339.6739.675,194
1/27/201640.0740.2239.9339.931,587
1/26/201639.8240.3739.8240.372,499
1/25/201639.6339.8439.6239.629,570
1/22/201639.8440.0539.7739.922,377
1/21/201638.8639.0138.8139.012,260
1/20/201639.3639.3638.2139.2122,883
1/19/201639.9839.9839.6439.7310,261
1/15/201639.4139.5539.2239.5532,948
1/14/201640.2440.5440.1840.4930,463
1/13/201641.0341.0340.0740.072,879
1/12/201641.0141.0140.5940.591,911
1/11/201640.7140.8840.7140.882,633
1/8/201641.1141.1140.6440.642,711
1/7/201641.5041.7241.1141.1226,849
1/6/201641.7542.0641.7541.864,345
1/5/201641.8842.4341.8742.415,348
1/4/201641.8941.8941.4541.866,794
12/31/201542.5242.7142.4842.682,137
12/30/201542.7042.7042.7042.70746
12/29/201542.8442.8742.6442.867,043
12/28/201542.1642.3742.1642.304,639
12/24/201542.1642.5942.1642.202,853
12/23/201542.5042.5542.0842.5539,684
12/22/201542.0542.2542.0542.253,524
12/21/201542.0242.2441.7241.728,735
12/18/201542.0642.0641.9241.925,900
12/17/201543.0043.0042.0642.216,336
12/16/201541.9842.4741.9442.472,451
12/15/201541.7041.7141.5341.694,481
12/14/201541.3641.3941.0341.1415,646
12/11/201541.0541.3440.9641.192,982
12/10/201541.8841.8841.4741.567,154
12/9/201541.7242.2241.4341.9720,638
12/8/201541.8042.1941.1941.8714,708
12/7/201542.0142.2641.7441.987,302
12/4/201541.8142.5641.6641.8518,248
12/3/201542.2742.2741.5341.5449,956
12/2/201542.5942.6742.5942.602,231
12/1/201542.6542.9342.6442.641,939
11/30/201542.3742.5442.1642.544,206
11/27/201542.1942.7842.1842.662,235
11/25/201542.4042.4342.2142.432,159
11/24/201541.8442.3941.8442.092,387
11/23/201542.5642.5642.1942.191,272
11/20/201542.1742.5142.1742.489,608
11/19/201542.3342.3342.1442.141,602
11/18/201541.8042.0341.5242.034,650
11/17/201541.5741.8141.4341.4314,192
11/16/201541.1141.5741.0441.572,782
11/13/201541.1541.1541.1041.10818
11/12/201541.7041.7541.3641.443,245
11/11/201541.6041.8041.3941.524,553
11/10/201541.1541.5341.1341.405,466
11/9/201541.4441.4441.1441.141,323
Trading Center