$42.56 +0.30 (%) iSh RE 50 Shs - NYSEARCA

Feb. 10, 2016 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTY historical data

Date Open High Low Close Volume
2/10/201642.2742.8942.2742.5624,545
2/9/201642.4442.7041.9242.262,190
2/8/201643.9143.9242.2342.822,594
2/5/201644.9644.9644.4544.45585
2/4/201645.3445.3445.1645.2620,358
2/3/201644.8845.2744.6145.162,119
2/2/201644.8444.9844.8244.953,435
2/1/201645.3445.3945.3245.39861
1/29/201644.6145.3044.6145.272,795
1/28/201644.8944.9644.4544.455,086
1/27/201645.0745.1544.6944.692,288
1/26/201645.2745.4645.2745.46737
1/25/201644.7444.8144.6944.812,426
1/22/201644.6744.9844.6744.961,554
1/21/201643.8244.1843.5343.7434,796
1/20/201644.4044.4042.6543.4417,336
1/19/201644.6144.9944.6144.8520,591
1/15/201644.4644.6644.1444.4311,535
1/14/201645.2545.2544.9345.204,251
1/13/201645.6846.1245.2345.235,382
1/12/201645.9945.9945.4845.623,131
1/11/201645.9346.1045.8945.9411,597
1/8/201646.3446.3745.9645.963,335
1/7/201646.8046.8046.2546.286,917
1/6/201647.2047.2947.0347.154,673
1/5/201646.6447.4946.6247.364,890
1/4/201646.6146.6146.2146.217,142
12/31/201547.6247.6247.0947.333,112
12/30/201547.5747.7247.4347.505,747
12/29/201547.6447.6447.3747.574,231
12/28/201546.8246.9546.7746.952,221
12/24/201546.8446.9846.7446.942,591
12/23/201547.1447.4247.1447.4219,397
12/22/201547.0047.1346.9246.925,874
12/21/201546.5846.6046.4946.581,627
12/18/201547.0747.0746.5646.602,177
12/17/201547.1547.1746.9247.0532,479
12/16/201546.8447.3146.7347.274,078
12/15/201546.2346.6046.2346.392,216
12/14/201545.6645.7645.5345.761,322
12/11/201545.6345.6345.5845.621,122
12/10/201546.1246.1245.7645.792,085
12/9/201546.0046.5746.0046.072,735
12/8/201546.3146.4546.2046.315,261
12/7/201546.4046.5046.3246.503,651
12/4/201545.7646.5345.7646.514,097
12/3/201545.8845.8845.5945.614,108
12/2/201547.2047.2046.2946.314,488
12/1/201546.8947.1346.8947.133,456
11/30/201547.0347.1546.5946.593,601
11/27/201546.5446.9846.5446.961,653
11/25/201546.5546.6446.5246.596,956
11/24/201546.2346.4246.2346.421,607
11/23/201546.6846.8846.6246.704,520
11/20/201546.6146.6146.6046.60649
11/19/201546.1846.2146.1046.211,142
11/18/201545.6246.0245.5046.025,027
11/17/201545.5345.6245.5345.62619
11/16/201544.9045.3444.8045.3410,038
11/13/201545.3745.4944.8444.843,315
11/12/201545.2945.4945.2945.491,033
11/11/201545.4945.6445.4345.64837
11/10/201545.5945.5945.3645.36829
11/9/201545.3845.6044.9445.165,191
11/6/201546.1146.1345.4645.735,412
11/5/201546.9047.1746.8947.172,139
11/4/201547.2947.3347.0147.102,661
11/3/201547.4847.5047.2447.413,239
10/30/201547.0747.0746.7246.7711,232
10/29/201547.0747.1146.8047.102,671
10/28/201547.3347.4046.9047.146,227
10/27/201547.0547.0646.9647.062,167
10/26/201546.8947.1646.8947.153,118
10/23/201547.6747.6746.9847.055,639
10/22/201547.2847.5947.2647.561,349
10/21/201547.3347.3347.0147.011,023
10/20/201547.0547.1946.9647.104,072
10/19/201546.6847.2446.6847.241,350
10/16/201546.3746.6846.3746.681,209
10/15/201545.7146.1545.7146.151,097
10/14/201545.8345.9645.8345.842,973
10/13/201546.1846.3145.9345.992,719
10/12/201546.1946.3546.1946.331,097
10/9/201545.9646.0645.8946.061,600
10/8/201545.7146.0245.6046.011,637
10/7/201545.4845.6145.4845.57994
10/6/201545.4745.5945.2945.313,518
10/5/201544.6745.5144.6745.473,882
10/2/201544.2244.6543.9044.6512,240
10/1/201544.0944.2543.8744.257,718
9/30/201544.0044.0143.6943.8722,704
9/29/201543.5743.7643.1743.6910,802
9/28/201543.1543.2443.0743.241,135
9/25/201543.8444.1343.8443.972,035
9/24/201544.5444.5444.3044.302,267
9/23/201544.3344.4044.2544.401,215
9/22/201544.2644.2844.1344.211,763
9/21/201544.7944.8044.6744.671,057
9/18/201544.4544.8244.4344.438,798
9/17/201543.8544.7243.8544.493,966
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center