$48.59 +0.45 (%) iSh RE 50 Shs - NYSE ARCA

May. 24, 2016 | 03:01 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTY historical data

Date Open High Low Close Volume
5/24/201648.8148.8148.5148.596,338
5/23/201648.1448.1848.1048.143,397
5/20/201647.9448.1347.9148.072,459
5/19/201647.8547.8747.6647.802,743
5/18/201648.7748.8247.9148.173,497
5/17/201649.5049.5048.8148.847,958
5/16/201649.3649.8749.3649.752,784
5/13/201649.3349.6149.2549.308,628
5/12/201649.3449.8949.3449.791,548
5/11/201650.5250.5249.4749.525,980
5/10/201650.4350.5050.3650.4113,987
5/9/201649.6250.4249.6250.4015,689
5/6/201649.3049.9249.2449.847,222
5/5/201649.3449.5249.3349.423,574
5/4/201648.3749.3048.1149.301,870
5/3/201648.3348.5548.3348.494,651
5/2/201648.4448.6748.4448.672,621
4/29/201648.0548.1947.7347.732,398
4/28/201648.4648.4648.2848.281,101
4/27/201648.6048.6048.1448.491,845
4/26/201648.7448.7448.4448.471,252
4/25/201647.6548.3147.6548.311,958
4/22/201647.8348.0647.7548.06915
4/21/201648.3548.3547.4147.513,343
4/20/201648.5748.5748.3448.341,990
4/19/201648.9649.1448.9649.113,304
4/18/201648.8748.9448.8048.812,467
4/15/201648.6048.9448.5248.862,630
4/14/201648.6148.6148.4848.554,166
4/13/201648.7448.8348.7448.791,107
4/12/201648.8549.2148.8549.037,496
4/11/201649.0649.0648.8348.893,530
4/8/201648.9148.9148.9148.91385
4/7/201648.6448.6448.5648.56861
4/6/201648.6848.8948.5048.893,129
4/5/201648.8048.8048.6848.713,213
4/4/201649.1649.1648.8949.027,270
4/1/201648.7749.1048.7749.081,450
3/31/201648.7948.9948.7548.993,566
3/30/201649.0049.0048.7548.983,442
3/29/201648.1448.8048.0548.785,355
3/28/201647.3347.9547.3347.9010,929
3/24/201647.1847.4847.1847.4822,410
3/23/201647.7247.7247.5247.5814,641
3/22/201648.1648.3048.0648.1923,581
3/21/201648.4648.4648.1748.175,433
3/18/201648.7048.9448.6648.734,099
3/17/201648.2448.9048.2448.834,805
3/16/201647.5248.1847.4348.1216,280
3/15/201647.3047.6047.3047.582,384
3/14/201647.4447.5347.2447.532,724
3/11/201646.9547.5046.9447.5014,033
3/10/201646.3846.8146.0146.432,772
3/9/201646.5846.7046.4446.515,228
3/8/201646.7046.7046.2746.2710,595
3/7/201646.7046.7946.5146.615,877
3/4/201646.4646.6646.3446.665,272
3/3/201646.2946.6246.2046.562,026
3/2/201646.0246.4445.9546.4412,214
3/1/201645.3346.0045.3346.007,246
2/29/201645.0745.4345.0045.088,120
2/26/201645.1645.2045.0045.003,326
2/25/201644.6445.2044.6445.1711,836
2/24/201644.1344.4943.9844.356,894
2/23/201644.4544.7944.3944.3914,088
2/22/201644.2844.8544.2844.557,343
2/19/201644.0744.1244.0744.121,568
2/18/201643.4643.9143.4543.919,593
2/17/201643.6843.6843.5943.602,278
2/16/201642.7643.0742.5943.075,122
2/12/201642.2442.4342.0442.364,159
2/11/201641.9242.0141.9142.012,207
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center