ISHARES FTSE NAREIT INDUSTRL/O $34.40

up +0.29


21/5/2013 04:21 PM  |  NYSEARCA : FNIO  |  Industries :
Type:

FNIO historical data

Date Open High Low Close Volume
5/21/2013 34.25 34.43 34.19 34.40 37
5/20/2013 34.08 34.11 34.08 34.11 5
5/17/2013 33.87 33.88 33.87 33.87 6
5/16/2013 34.06 34.06 33.82 33.82 20
5/15/2013 33.70 33.93 33.68 33.93 29
5/14/2013 33.79 33.79 33.68 33.74 43
5/13/2013 33.58 33.66 33.57 33.65 35
5/10/2013 33.46 33.56 33.45 33.56 93
5/9/2013 33.73 33.73 33.36 33.36 296
5/8/2013 32.52 33.64 32.52 33.63 116
5/7/2013 33.43 33.54 33.40 33.54 44
5/6/2013 33.25 33.31 33.25 33.31 21
5/3/2013 33.14 33.28 33.05 33.10 60
5/2/2013 32.94 32.98 32.91 32.96 11
5/1/2013 32.79 32.79 32.77 32.77 4
4/30/2013 32.71 32.87 32.71 32.84 8
4/29/2013 32.47 32.47 32.47 32.47 1
4/26/2013 32.52 32.52 32.52 32.52 2
4/25/2013 32.56 32.56 32.56 32.56 4
4/24/2013 32.69 32.82 32.69 32.82 5
4/23/2013 32.54 32.61 32.54 32.61 15
4/22/2013 32.48 32.48 32.34 32.34 3
4/19/2013 32.37 32.54 32.37 32.54 41
4/18/2013 32.14 32.14 32.14 32.14 0
4/17/2013 32.14 32.14 32.14 32.14 2
4/16/2013 32.43 32.43 32.41 32.41 12
4/15/2013 32.20 32.20 32.04 32.04 8
4/12/2013 32.61 32.61 32.61 32.61 3
4/11/2013 32.58 32.58 32.58 32.58 4
4/10/2013 32.35 32.39 32.30 32.30 17
4/9/2013 32.22 32.22 32.06 32.11 20
4/8/2013 31.91 32.15 31.91 32.14 102
4/5/2013 31.59 31.59 31.59 31.59 4
4/4/2013 31.72 31.72 31.72 31.72 3
4/3/2013 31.42 31.70 31.42 31.58 12
4/2/2013 31.66 31.66 31.62 31.62 184
4/1/2013 31.34 31.34 31.31 31.31 7
3/28/2013 30.87 31.44 30.87 31.42 253
3/27/2013 31.30 31.31 31.30 31.31 8
3/26/2013 31.36 31.38 31.36 31.38 7
3/25/2013 31.22 31.22 31.12 31.12 8
3/22/2013 31.31 31.31 31.31 31.31 3
3/21/2013 31.26 31.40 31.26 31.35 174
3/20/2013 31.26 31.26 31.26 31.26 0
3/19/2013 31.38 31.38 31.26 31.26 3
3/18/2013 31.30 31.36 31.29 31.29 5
3/15/2013 31.52 31.57 31.42 31.48 15
3/14/2013 31.47 31.64 31.47 31.58 20
3/13/2013 31.50 31.50 31.46 31.46 11
3/12/2013 31.36 31.40 31.26 31.40 16
3/11/2013 31.49 31.49 31.32 31.43 51
3/8/2013 31.47 31.47 31.23 31.30 132
3/7/2013 31.30 31.30 31.30 31.30 20
3/6/2013 31.42 31.42 31.40 31.40 3
3/5/2013 31.36 31.38 31.32 31.32 15
3/4/2013 30.77 30.77 30.77 30.77 0
3/1/2013 30.53 30.88 30.53 30.77 216
2/28/2013 30.76 31.03 30.76 30.93 13
2/27/2013 30.70 30.93 30.70 30.82 20
2/26/2013 30.40 30.65 30.40 30.65 17
2/25/2013 30.57 30.57 30.57 30.57 3
2/22/2013 30.77 30.77 30.77 30.77 3
2/21/2013 30.76 30.76 30.51 30.51 15
2/20/2013 30.94 31.06 30.94 30.94 105
2/19/2013 30.90 30.90 30.90 30.90 5
2/15/2013 30.73 30.73 30.63 30.63 6
2/14/2013 30.76 30.76 30.76 30.76 1
2/13/2013 30.95 31.02 30.87 30.91 64
2/12/2013 30.69 30.70 30.69 30.70 17
2/11/2013 30.65 30.65 30.61 30.61 4
2/8/2013 30.53 30.65 30.53 30.65 4
2/7/2013 30.43 30.48 30.43 30.48 25
2/6/2013 30.38 30.58 30.34 30.58 14
2/5/2013 30.56 30.57 30.55 30.57 85
2/4/2013 30.64 30.68 30.56 30.56 136
2/1/2013 30.72 30.72 30.72 30.72 5
1/31/2013 30.40 30.40 30.40 30.40 0
1/30/2013 30.87 30.87 30.39 30.40 75
1/29/2013 30.91 30.91 30.91 30.91 5
1/28/2013 31.02 31.02 30.65 30.83 31
1/25/2013 30.63 30.68 30.63 30.68 12
1/24/2013 30.48 30.58 30.45 30.45 18
1/23/2013 30.82 30.82 30.34 30.42 22
1/22/2013 30.25 30.44 30.25 30.44 18
1/18/2013 30.11 30.25 30.06 30.25 27
1/17/2013 29.97 29.97 29.97 29.97 12
1/16/2013 29.77 29.80 29.74 29.79 15
1/15/2013 29.74 29.92 29.74 29.92 10
1/14/2013 29.57 29.64 29.57 29.63 32
1/11/2013 29.58 29.58 29.58 29.58 1
1/10/2013 29.60 29.60 29.60 29.60 4
1/9/2013 29.63 29.64 29.63 29.64 8
1/8/2013 29.44 29.44 29.44 29.44 5
1/7/2013 29.69 29.69 29.44 29.50 14
1/4/2013 29.38 29.38 29.29 29.38 8
1/3/2013 29.11 29.11 29.11 29.11 0
1/2/2013 29.15 29.15 29.00 29.11 6
12/31/2012 28.48 28.73 28.48 28.73 13
12/28/2012 28.54 28.54 28.50 28.50 9
12/27/2012 28.56 28.56 28.32 28.32 6
Marketplace
Trading Center