$45.97 +0.44 (%) iSh RE 50 Shs - NYSEARCA

Jul. 31, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTY historical data

Date Open High Low Close Volume
7/31/201545.9746.1545.9245.9712,692
7/30/201545.6045.6245.3845.5312,556
7/29/201545.5445.6545.3445.633,974
7/28/201545.4145.5745.4145.571,427
7/27/201545.3045.5645.3045.353,806
7/24/201545.2345.3545.1045.301,888
7/23/201545.5145.5144.9145.103,944
7/22/201545.2445.5145.2445.412,738
7/21/201545.3845.6045.3545.389,808
7/20/201545.3845.5045.2545.405,635
7/17/201545.4045.4045.3045.344,025
7/16/201545.4545.6545.4345.634,019
7/15/201545.1945.3345.1945.234,987
7/13/201545.0645.4844.8745.101,728
7/10/201544.8545.2644.8545.122,232
7/9/201544.9545.1744.6944.753,350
7/8/201544.8945.0444.8544.882,453
7/7/201544.7045.1744.7045.135,396
7/6/201544.0744.4144.0744.366,824
7/2/201544.2444.2844.2044.241,376
7/1/201543.7444.0043.4344.006,650
6/30/201543.7043.7343.4443.442,611
6/29/201544.0444.2743.4843.4872,261
6/26/201543.9344.2143.8744.021,456
6/25/201544.2144.2243.9443.942,151
6/24/201544.6644.6644.2844.283,464
6/23/201545.1845.1844.8945.055,703
6/22/201545.7845.8345.4545.457,753
6/19/201545.7145.9645.7145.847,695
6/18/201545.9146.1545.8346.141,557
6/17/201545.0845.5145.0345.511,959
6/16/201544.7645.1844.7645.111,515
6/15/201544.8344.9044.8044.815,339
6/12/201544.9245.1544.9245.001,595
6/11/201545.0445.2345.0345.093,353
6/10/201544.3845.0044.3744.787,551
6/9/201544.5944.7244.3944.413,152
6/8/201544.8744.9744.7844.784,314
6/5/201545.1945.1944.6444.884,833
6/4/201545.4945.5745.3545.405,652
6/3/201546.1146.1145.3145.355,519
6/2/201546.0846.1946.0146.024,247
6/1/201546.1246.5245.9046.513,788
5/29/201546.5246.5246.0046.005,725
5/28/201546.5246.5746.2646.449,939
5/27/201546.3546.6446.1546.644,923
5/26/201546.4846.4846.1346.133,917
5/22/201546.5446.5746.4846.573,009
5/21/201546.6746.7346.3846.385,699
5/20/201546.8447.0046.7846.787,403
5/19/201546.5547.0246.5546.827,494
5/18/201546.7647.0346.7646.896,187
5/15/201546.8847.0446.7747.042,814
5/14/201546.0246.5346.0246.534,033
5/13/201546.3946.4645.5945.5910,327
5/12/201545.8046.2745.6046.243,291
5/11/201546.6746.7445.9046.069,621
5/8/201546.5147.1946.5146.7113,013
5/7/201545.6246.1545.5946.151,935
5/6/201545.5145.5545.2245.246,133
5/5/201546.4346.4345.4645.462,380
5/4/201546.5246.5446.4746.47927
5/1/201546.4746.5546.3146.317,500
4/30/201546.5246.5245.8045.9810,089
4/29/201547.0047.0046.6046.662,694
4/28/201547.6847.7047.4047.454,108
4/27/201547.8347.9447.6347.635,252
4/24/201547.7147.9847.7147.736,431
4/23/201547.6547.7947.5647.7612,508
4/22/201547.6347.6347.5047.502,692
4/21/201547.5347.6447.5347.554,545
4/20/201547.4947.5847.4347.455,361
4/17/201547.4947.5147.1947.3213,465
4/16/201547.3747.7447.3747.683,952
4/15/201547.7547.8247.4747.523,416
4/14/201547.7047.8847.6847.714,609
4/13/201547.7247.8147.5747.572,352
4/10/201548.1548.1547.5847.605,844
4/9/201548.5048.5047.6647.796,106
4/8/201548.6648.7048.5048.641,226
4/7/201549.3749.3748.6548.658,125
4/6/201548.8849.3048.8849.255,820
4/2/201548.7548.8948.7548.891,907
4/1/201548.3648.7548.3248.341,908
3/31/201548.8949.0948.4848.576,361
3/30/201548.6849.0048.5448.985,662
3/27/201548.5048.5548.3448.421,714
3/26/201548.5048.5148.3348.332,182
3/25/201549.3749.4448.5648.594,199
3/24/201550.0250.0349.7749.826,376
3/23/201550.0450.4750.0450.2410,215
3/20/201549.3350.0949.2250.0910,719
3/19/201548.9149.3048.9149.144,927
3/18/201548.0749.1747.9149.106,446
3/17/201548.1248.2148.0548.212,276
3/16/201547.7448.3047.7448.194,252
3/13/201547.6047.8447.5247.6231,404
3/11/201547.1147.1146.8946.9810,141
3/10/201546.9347.2146.9347.0427,260
3/9/201547.0247.1347.0147.134,870
  • 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!