FRL Historical Prices | Focus Morningstar Real Estate I Stock

Dow

0.80% Nasdaq

0.97%

Focus Morningstar Real Estate ETF (FRL)

-NYSEArca

28.30 0.00(0.00%) Aug 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 17, 2012	28.21	28.30	28.13	28.30	10,600	28.30
Aug 16, 2012	28.05	28.25	27.96	28.24	8,000	28.24
Aug 15, 2012	27.95	28.09	27.95	28.02	5,600	28.02
Aug 14, 2012	27.96	28.05	27.91	27.93	18,900	27.93
Aug 13, 2012	27.84	28.10	27.84	27.94	4,800	27.94
Aug 10, 2012	28.00	28.02	27.89	27.96	9,500	27.96
Aug 9, 2012	27.75	28.25	27.75	28.03	36,700	28.03
Aug 8, 2012	27.75	28.00	27.44	28.00	34,200	28.00
Aug 7, 2012	28.62	28.62	27.80	28.09	15,900	28.09
Aug 6, 2012	28.74	28.74	28.58	28.63	1,700	28.63
Aug 3, 2012	28.69	28.72	28.64	28.70	35,000	28.70
Aug 2, 2012	28.74	28.74	28.21	28.21	6,200	28.21
Aug 1, 2012	28.75	28.77	28.55	28.55	2,200	28.55
Jul 31, 2012	28.69	28.71	28.51	28.54	2,900	28.54
Jul 30, 2012	28.73	28.73	28.47	28.57	1,800	28.57
Jul 27, 2012	28.38	28.56	28.38	28.50	2,000	28.50
Jul 26, 2012	28.30	28.40	28.03	28.18	1,400	28.18
Jul 25, 2012	28.00	28.00	27.98	27.98	600	27.98
Jul 24, 2012	28.09	28.09	27.91	27.92	800	27.92
Jul 23, 2012	27.89	28.08	27.87	28.08	1,600	28.08
Jul 20, 2012	28.17	28.19	28.15	28.18	2,100	28.18
Jul 19, 2012	28.59	28.60	28.17	28.20	2,700	28.20
Jul 18, 2012	28.79	28.81	28.57	28.57	5,100	28.57
Jul 17, 2012	28.68	28.83	28.42	28.82	3,900	28.82
Jul 16, 2012	28.45	28.58	28.45	28.55	2,100	28.55
Jul 13, 2012	28.40	28.40	28.34	28.39	11,000	28.39
Jul 12, 2012	28.13	28.13	28.10	28.10	1,100	28.10
Jul 11, 2012	27.85	27.92	27.84	27.92	700	27.92
Jul 10, 2012	28.41	28.41	27.94	27.94	300	27.94
Jul 9, 2012	28.18	28.23	28.18	28.23	3,000	28.23
Jul 6, 2012	28.05	28.28	28.05	28.27	2,400	28.27
Jul 5, 2012	28.83	28.83	28.17	28.17	2,500	28.17
Jul 3, 2012	28.34	28.34	28.27	28.27	500	28.27
Jul 2, 2012	27.52	28.31	27.52	28.06	6,800	28.06
Jun 29, 2012	27.29	27.83	27.29	27.83	3,300	27.83
Jun 28, 2012	26.79	27.17	26.73	27.17	3,000	27.17
Jun 27, 2012	26.86	27.02	26.86	26.92	6,100	26.92
Jun 26, 2012	26.85	26.87	26.74	26.87	2,700	26.87
Jun 25, 2012	26.72	26.83	26.56	26.76	6,900	26.76
Jun 22, 2012	27.10	27.10	26.80	26.95	4,800	26.95
Jun 22, 2012	0.258 Dividend
Jun 21, 2012	27.93	27.93	26.87	27.24	1,700	26.98
Jun 20, 2012	27.34	27.62	27.34	27.44	3,700	27.18
Jun 19, 2012	27.86	27.86	27.44	27.69	1,700	27.43
Jun 18, 2012	27.33	27.37	27.33	27.37	600	27.11
Jun 15, 2012	27.18	27.18	27.18	27.18	200	26.92
Jun 14, 2012	26.95	27.05	26.75	27.00	800	26.74
Jun 13, 2012	26.75	27.06	26.75	26.76	3,800	26.51
Jun 12, 2012	26.64	26.82	26.58	26.80	1,200	26.55
Jun 11, 2012	27.21	27.21	26.62	26.62	900	26.37
Jun 8, 2012	26.83	27.11	26.83	27.09	400	26.83
Jun 7, 2012	27.23	27.23	26.91	26.97	6,300	26.71
Jun 6, 2012	26.56	26.78	26.56	26.78	500	26.53
Jun 5, 2012	25.94	26.32	25.94	26.32	1,700	26.07
Jun 4, 2012	26.57	26.57	25.76	25.90	4,400	25.65
Jun 1, 2012	26.38	26.38	26.08	26.08	6,700	25.83
May 31, 2012	26.70	26.80	26.25	26.60	8,000	26.35
May 30, 2012	26.77	26.92	26.48	26.53	87,600	26.28
May 29, 2012	29.03	29.03	26.96	27.13	4,600	26.87
May 25, 2012	26.93	26.93	26.68	26.68	1,600	26.43
May 24, 2012	26.92	27.16	26.50	26.65	32,400	26.40
May 23, 2012	26.46	26.62	26.34	26.45	39,000	26.20
May 22, 2012	26.71	26.85	26.58	26.58	8,700	26.33
May 21, 2012	26.60	26.68	26.60	26.68	300	26.43
May 18, 2012	26.34	26.34	26.16	26.16	900	25.91
May 17, 2012	27.00	27.00	26.55	26.55	4,400	26.30
May 16, 2012	27.33	27.52	27.26	27.26	1,900	27.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FRL

Quotes

Charts

News & Info

ETF

Analyst

Focus Morningstar Real Estate ETF (FRL)