ISHARES FTSE NAREIT REAL ESTAT $45.99

up +0.25


17/5/2013 04:17 PM  |  NYSEARCA : FTY  |  Industries :
Type:

FTY historical data

Date Open High Low Close Volume
5/17/2013 45.88 46.01 45.84 45.99 207
5/16/2013 45.98 46.05 45.64 45.74 143
5/15/2013 45.49 45.85 45.49 45.75 92
5/14/2013 45.57 45.60 45.49 45.60 106
5/13/2013 45.25 45.45 44.71 45.34 202
5/10/2013 45.50 45.50 45.15 45.22 49
5/9/2013 45.35 45.35 45.17 45.22 61
5/8/2013 45.22 45.47 45.22 45.34 44
5/7/2013 45.10 45.34 45.10 45.34 103
5/6/2013 44.99 45.14 44.97 45.10 103
5/3/2013 45.20 45.20 44.89 44.89 123
5/2/2013 44.90 45.11 44.81 45.01 57
5/1/2013 45.06 45.06 44.70 44.84 111
4/30/2013 44.62 45.09 44.48 45.09 117
4/29/2013 44.30 44.59 44.30 44.56 136
4/26/2013 44.43 44.45 44.21 44.31 112
4/25/2013 44.34 44.55 44.34 44.46 81
4/24/2013 44.37 44.51 44.37 44.49 81
4/23/2013 44.25 44.41 44.24 44.32 138
4/22/2013 44.21 44.21 43.94 44.09 59
4/19/2013 43.73 44.00 43.73 43.99 63
4/18/2013 43.37 43.59 43.33 43.53 67
4/17/2013 43.59 43.66 43.26 43.58 115
4/16/2013 43.62 44.16 43.32 44.12 637
4/15/2013 44.06 44.14 43.54 43.54 129
4/12/2013 44.13 44.15 44.03 44.09 44
4/11/2013 43.93 44.32 43.93 44.13 84
4/10/2013 43.69 43.91 43.69 43.89 218
4/9/2013 43.74 43.74 43.45 43.67 114
4/8/2013 43.14 43.64 43.14 43.64 130
4/5/2013 42.88 43.19 42.88 43.19 127
4/4/2013 42.60 43.00 42.60 43.00 23
4/3/2013 43.30 43.30 42.35 42.50 119
4/2/2013 42.55 42.77 42.55 42.66 117
4/1/2013 42.29 42.43 42.17 42.42 144
3/28/2013 42.40 42.40 42.06 42.31 183
3/27/2013 42.10 42.17 41.88 42.14 144
3/26/2013 42.08 42.10 42.02 42.07 68
3/25/2013 41.91 41.93 41.74 41.80 155
3/22/2013 41.96 42.21 41.96 42.12 192
3/21/2013 41.91 42.18 41.91 41.92 125
3/20/2013 41.90 41.97 41.85 41.95 120
3/19/2013 42.02 42.05 41.60 41.79 150
3/18/2013 42.15 42.15 41.87 41.90 105
3/15/2013 42.07 42.23 42.07 42.22 64
3/14/2013 42.09 42.28 42.09 42.22 48
3/13/2013 42.04 42.04 41.89 42.01 160
3/12/2013 42.03 42.04 41.92 42.02 113
3/11/2013 42.04 42.08 41.92 42.03 328
3/8/2013 42.60 42.60 41.85 42.04 152
3/7/2013 42.25 42.26 41.97 41.98 47
3/6/2013 42.41 42.45 42.14 42.17 83
3/5/2013 42.20 42.70 42.20 42.31 242
3/4/2013 41.65 42.10 41.65 42.04 335
3/1/2013 41.44 41.72 41.34 41.70 119
2/28/2013 41.59 41.81 41.59 41.59 27
2/27/2013 41.49 41.84 41.49 41.71 35
2/26/2013 41.24 41.33 41.07 41.33 112
2/25/2013 41.92 41.92 41.06 41.06 57
2/22/2013 41.52 41.73 41.52 41.73 61
2/21/2013 41.68 41.68 41.28 41.35 54
2/20/2013 42.07 42.09 41.76 41.77 147
2/19/2013 41.78 41.86 41.73 41.86 332
2/15/2013 41.58 41.71 41.58 41.63 168
2/14/2013 41.73 41.73 41.59 41.65 83
2/13/2013 41.96 41.96 41.69 41.71 43
2/12/2013 41.62 41.80 41.60 41.80 23
2/11/2013 41.56 41.62 41.51 41.53 100
2/8/2013 41.30 41.41 41.30 41.40 419
2/7/2013 41.52 41.52 41.09 41.15 97
2/6/2013 41.19 41.40 41.17 41.36 434
2/5/2013 41.54 41.54 41.25 41.30 63
2/4/2013 41.26 41.41 41.26 41.36 79
2/1/2013 41.62 41.62 41.33 41.40 354
1/31/2013 41.39 41.39 41.19 41.22 86
1/30/2013 41.85 41.85 41.44 41.44 142
1/29/2013 41.74 41.91 41.74 41.84 203
1/28/2013 42.44 42.44 41.65 41.76 155
1/25/2013 41.74 41.76 41.60 41.67 60
1/24/2013 41.73 41.75 41.53 41.58 302
1/23/2013 41.51 41.61 41.46 41.57 62
1/22/2013 41.46 41.52 41.37 41.52 208
1/18/2013 42.00 42.00 41.15 41.26 69
1/17/2013 41.87 41.87 41.15 41.19 38
1/16/2013 41.03 41.09 40.89 41.07 211
1/15/2013 40.84 41.12 40.84 41.11 165
1/14/2013 40.85 40.95 40.85 40.89 122
1/11/2013 40.84 40.90 40.77 40.88 92
1/10/2013 40.85 40.89 40.71 40.89 203
1/9/2013 40.77 40.82 40.66 40.77 333
1/8/2013 40.61 40.70 40.50 40.62 170
1/7/2013 41.07 41.07 40.51 40.66 264
1/4/2013 41.19 41.19 40.40 40.62 203
1/3/2013 40.60 40.60 40.34 40.37 166
1/2/2013 40.43 40.47 40.15 40.45 430
12/31/2012 39.48 39.82 39.39 39.82 142
12/28/2012 39.61 39.78 39.48 39.50 278
12/27/2012 39.85 39.85 39.28 39.58 302
12/26/2012 39.92 39.92 39.55 39.62 151
12/24/2012 39.74 39.96 39.69 39.86 52
Marketplace
Trading Center