FTY: Historical Prices for ISHS FTS NRT RE 50

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.16	26.17	25.97	26.01	41,400	26.01
24-Nov-09	26.21	26.22	25.89	25.89	47,900	25.89
23-Nov-09	26.51	26.67	26.13	26.31	53,700	26.31
20-Nov-09	26.06	26.15	26.01	26.02	43,200	26.02
19-Nov-09	26.34	26.38	26.10	26.15	35,600	26.15
18-Nov-09	26.45	26.78	26.24	26.78	37,200	26.78
17-Nov-09	26.75	26.75	26.28	26.32	441,600	26.32
16-Nov-09	26.50	26.89	26.43	26.71	69,000	26.71
13-Nov-09	25.86	26.17	25.84	26.09	25,700	26.09
12-Nov-09	26.08	26.23	25.76	25.78	31,000	25.78
11-Nov-09	25.82	26.25	25.80	26.10	25,600	26.10
10-Nov-09	25.49	25.75	25.25	25.60	26,300	25.60
9-Nov-09	24.79	25.74	24.79	25.74	58,300	25.74
6-Nov-09	24.70	24.72	24.40	24.55	36,200	24.55
5-Nov-09	24.63	24.95	24.48	24.95	64,100	24.95
4-Nov-09	25.19	25.27	24.41	24.41	48,300	24.41
3-Nov-09	24.30	24.95	24.30	24.93	46,800	24.93
2-Nov-09	24.53	25.08	23.90	24.58	97,400	24.58
30-Oct-09	24.83	24.83	23.93	24.42	66,500	24.42
29-Oct-09	24.01	24.98	24.01	24.95	79,000	24.95
28-Oct-09	24.86	24.94	23.83	23.83	32,800	23.83
27-Oct-09	25.17	25.27	24.82	24.84	49,800	24.84
26-Oct-09	25.94	25.94	25.22	25.25	30,600	25.25
23-Oct-09	25.44	25.55	25.30	25.32	3,600	25.32
22-Oct-09	25.00	25.66	25.00	25.66	9,500	25.66
21-Oct-09	25.40	25.70	24.98	24.98	27,900	24.98
20-Oct-09	25.39	25.49	25.21	25.21	205,800	25.21
19-Oct-09	25.45	25.77	25.45	25.77	3,800	25.77
16-Oct-09	25.52	25.52	25.18	25.18	5,800	25.18
15-Oct-09	25.82	25.92	25.76	25.85	9,300	25.85
14-Oct-09	25.64	26.14	25.56	26.14	5,700	26.14
13-Oct-09	25.39	25.39	24.99	25.22	53,200	25.22
12-Oct-09	25.73	25.73	25.38	25.38	11,500	25.38
9-Oct-09	25.20	25.39	25.12	25.38	1,400	25.38
8-Oct-09	25.15	25.51	25.15	25.30	6,700	25.30
7-Oct-09	24.66	24.96	24.55	24.68	8,100	24.68
6-Oct-09	25.30	25.41	24.70	24.81	49,000	24.81
5-Oct-09	24.51	25.01	24.51	25.01	7,000	25.01
2-Oct-09	24.22	24.71	24.00	24.33	6,500	24.33
1-Oct-09	25.49	25.59	24.50	24.50	10,100	24.50
30-Sep-09	25.44	25.99	25.37	25.56	12,700	25.56
29-Sep-09	26.32	26.46	25.80	25.87	27,200	25.87
28-Sep-09	25.56	25.99	25.56	25.99	5,000	25.99
25-Sep-09	25.14	25.54	24.76	25.27	29,900	25.27
24-Sep-09	26.11	26.11	25.20	25.20	10,500	25.20
23-Sep-09	27.13	27.13	26.07	26.11	19,200	26.11
23-Sep-09	$ 0.271 Dividend
22-Sep-09	26.83	27.53	26.77	27.44	138,800	27.17
21-Sep-09	26.67	26.80	26.35	26.54	22,800	26.28
18-Sep-09	27.09	27.17	26.63	27.17	27,700	26.90
17-Sep-09	27.09	27.77	26.56	26.90	17,600	26.63
16-Sep-09	26.22	27.72	26.20	27.72	36,900	27.45
15-Sep-09	25.51	26.26	25.51	25.92	36,800	25.66
14-Sep-09	24.60	25.52	24.60	25.52	8,500	25.27
11-Sep-09	24.98	25.01	24.67	24.84	2,700	24.59
10-Sep-09	24.54	24.87	24.54	24.87	1,400	24.62
9-Sep-09	24.08	24.62	24.06	24.62	5,700	24.38
8-Sep-09	23.68	24.12	23.68	24.09	15,700	23.85
4-Sep-09	22.77	23.34	22.77	23.34	9,500	23.11
3-Sep-09	22.83	22.99	22.57	22.99	2,900	22.76
2-Sep-09	22.92	23.01	22.68	22.68	6,200	22.46
1-Sep-09	24.21	24.26	23.10	23.10	4,900	22.87
31-Aug-09	24.43	24.43	24.14	24.32	10,000	24.08
28-Aug-09	24.68	24.78	24.36	24.68	4,500	24.44
27-Aug-09	24.26	24.52	23.79	24.52	16,400	24.28
26-Aug-09	24.14	24.24	24.02	24.21	8,300	23.97
25-Aug-09	24.00	24.34	24.00	24.17	40,100	23.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions