$53.08 +0.06 (%) iSh RE 50 Shs - NYSE ARCA

Jul. 29, 2016 | 09:30 AM

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
7/28/201652.6953.1752.6953.022,191
7/27/201652.7352.7352.5652.631,860
7/26/201653.1953.1953.0053.045,173
7/25/201653.2353.2453.0753.211,829
7/22/201652.8353.4952.8353.456,776
7/21/201652.6152.8152.6152.752,306
7/20/201652.9052.9052.7152.836,003
7/19/201652.5852.8552.5152.827,449
7/18/201652.5352.6452.4752.5813,107
7/15/201652.3552.5852.3352.436,450
7/14/201652.9152.9152.5152.619,580
7/13/201652.8553.0452.7852.973,655
7/12/201652.5452.7452.3352.744,494
7/11/201652.6752.8452.2952.7857,711
7/8/201652.0952.4751.9452.474,551
7/7/201652.1752.1751.5251.524,350
7/6/201652.3652.3652.0552.2032,496
7/5/201651.8852.4551.8852.4037,156
7/1/201651.7152.0351.7152.002,555
6/30/201651.3551.7451.1951.674,794
6/29/201651.3251.4051.1451.402,603
6/28/201649.9050.5849.9050.524,208
6/27/201649.3049.6648.9749.614,409
6/24/201648.8549.9348.8549.413,004
6/23/201649.9949.9949.9449.941,080
6/22/201649.8349.8449.6749.7812,530
6/21/201649.6449.8649.6449.861,664
6/20/201650.2550.2550.0450.041,396
6/17/201650.0250.0249.5449.833,395
6/16/201649.7749.9749.7749.971,759
6/15/201649.5449.8249.5449.741,314
6/14/201649.1949.4249.1049.261,669
6/13/201649.4349.7249.4349.553,906
6/10/201649.4149.4549.2849.384,111
6/9/201649.4449.4649.3049.461,771
6/8/201649.1749.4249.1049.424,802
6/7/201649.1949.4449.1349.205,508
6/6/201649.1749.1848.7548.972,371
6/3/201649.1449.2649.1449.191,217
6/2/201648.7049.1348.6549.135,019
6/1/201648.8548.8548.6748.815,459
5/31/201648.8749.0248.7549.023,067
5/27/201648.8848.9548.8548.951,167
5/26/201648.4048.7848.4048.781,834
5/25/201648.5448.7248.5448.723,813
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center