iShares Real Estate 50 $41.63

down -0.16


17/4/2014 06:40 PM  |  NYSEARCA : FTY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTY historical data

Date Open High Low Close Volume
4/17/201441.7341.7341.5041.634,108
4/16/201441.6541.8341.5741.793,566
4/15/201441.3541.5641.3041.4811,104
4/14/201441.0041.1540.8840.882,581
4/11/201441.0141.2240.8840.944,676
4/10/201441.5741.5741.2741.311,266
4/9/201441.5541.5941.2841.533,854
4/8/201441.4541.6041.4141.518,534
4/7/201441.3941.6141.3941.4112,241
4/4/201441.4441.4441.2141.224,200
4/3/201441.0941.1440.9841.141,445
4/2/201441.0541.1940.9841.183,321
4/1/201440.9741.0240.7440.933,023
3/31/201441.0141.0840.7741.013,648
3/28/201440.5840.8740.5840.7310,041
3/27/201440.1340.4740.1340.464,566
3/26/201440.8240.8240.2540.253,186
3/25/201440.3840.7240.3140.6528,301
3/24/201441.1141.1140.5640.785,448
3/21/201440.6641.0740.6640.972,704
3/20/201440.5040.6140.2040.616,472
3/19/201441.3241.5040.3840.387,775
3/18/201441.2241.3241.1441.2814,749
3/17/201441.2941.2941.1841.181,723
3/14/201441.2641.2641.1341.132,156
3/13/201441.2641.2640.9941.055,053
3/12/201441.1341.1941.1241.191,380
3/11/201440.8841.1740.8841.1717,909
3/10/201440.9640.9640.7440.742,054
3/7/201441.2541.2540.8340.992,713
3/6/201441.7741.7741.4641.493,404
3/5/201441.7241.7641.4241.583,669
3/4/201441.5141.7741.5141.776,511
3/3/201441.1141.1141.1041.10641
2/28/201441.1541.4341.0641.376,026
2/27/201441.0041.1540.8941.025,945
2/26/201440.8641.1140.8640.972,505
2/25/201440.9141.1040.9040.907,786
2/24/201440.8841.2540.8840.972,098
2/21/201440.9240.9940.8240.844,637
2/20/201440.8740.9540.7240.863,124
2/19/201440.9041.1940.7440.8523,922
2/18/201440.7340.8940.6040.8529,691
2/14/201440.6640.7640.6040.764,124
2/13/201440.6940.7940.6040.622,883
2/12/201440.3540.4040.2540.3011,927
2/11/201440.2940.5639.9039.9047,815
2/10/201440.1240.2840.1240.232,113
2/7/201439.7839.8639.5639.868,959
2/6/201439.3039.5739.3039.575,478
2/5/201439.0839.2239.0439.189,922
2/4/201438.7739.1738.7239.1315,469
2/3/201439.3839.3838.7138.777,488
1/31/201438.9839.5938.9839.415,512
1/30/201439.1039.4039.1039.303,662
1/29/201438.6238.7038.6138.64828
1/28/201438.6539.0338.6539.017,146
1/27/201438.7838.9938.4838.6622,436
1/24/201439.2639.2638.7838.856,198
1/23/201439.5139.5139.2539.3122,351
1/22/201439.5339.6639.4839.524,138
1/21/201439.2439.4839.2439.4767,176
1/17/201439.2439.2439.1139.113,923
1/16/201439.2439.2539.2039.252,287
1/15/201439.0139.2839.0139.2219,603
1/14/201439.0239.0238.9538.953,146
1/13/201438.7838.7938.6138.683,041
1/10/201438.6438.9538.6438.9515,129
1/9/201438.3038.4638.2338.463,298
1/8/201438.3938.5338.3538.3839,886
1/7/201438.4338.6738.2838.6011,280
1/6/201438.2538.4538.1738.3912,527
1/3/201437.9838.3137.9738.313,544
1/2/201437.7838.0637.7737.926,536
12/31/201337.9138.2537.9138.019,883
12/30/201338.0338.1938.0338.1320,926
12/27/201337.8338.0537.8338.049,268
12/26/201338.0538.1337.9538.044,887
12/24/201338.0138.0937.9337.9913,036
12/23/201337.9938.1337.8837.958,018
12/20/201338.0638.2838.0638.2015,287
12/19/201338.4738.4737.9338.0411,584
12/18/201337.8638.6037.7638.596,938
12/17/201337.6637.9237.6637.922,637
12/16/201337.7537.7537.6537.7312,299
12/13/201337.7237.7837.5937.741,879
12/12/201337.7837.7837.4837.577,282
12/11/201338.3438.3637.7837.783,753
12/10/201338.5738.7538.5738.7211,653
12/9/201338.4238.5938.4138.5513,055
12/6/201338.3238.4038.2638.364,825
12/5/201338.0138.1637.9138.087,693
12/4/201337.5838.1637.5338.045,347
12/3/201337.8337.9837.7637.8430,264
12/2/201338.0038.1937.8837.904,033
11/29/201338.1638.2338.1138.1411,339
11/27/201338.1638.5538.1638.514,545
11/26/201338.2438.2538.1238.188,763
11/25/201338.4638.4638.2338.2511,094
11/22/201338.6338.6338.3238.3836,179
Trading Center