IFAS Historical Prices | iShares FTSE EPRA/NAREIT Develo Stock

Dow

0.80% Nasdaq

0.97%

iShares FTSE EPRA/NAREIT Dev Asia Idx (IFAS)

-Nasdaq GIDS

36.93 0.69(1.90%) May 17, 4:10PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 25, 2008	37.88	37.90	37.67	37.80	4,400	30.73
Mar 24, 2008	37.15	37.70	37.15	37.50	24,900	30.48
Mar 20, 2008	35.61	36.10	35.61	36.10	500	29.34
Mar 19, 2008	37.28	37.28	36.09	36.09	3,100	29.34
Mar 18, 2008	36.30	36.53	36.13	36.53	7,400	29.69
Mar 17, 2008	35.89	35.89	34.68	35.11	4,700	28.54
Mar 14, 2008	36.03	36.42	35.92	35.93	23,100	29.21
Mar 13, 2008	36.53	37.28	36.48	37.21	6,700	30.25
Mar 12, 2008	37.93	37.93	37.62	37.62	4,300	30.58
Mar 11, 2008	37.27	37.83	37.27	37.83	8,700	30.75
Mar 10, 2008	36.69	36.88	36.40	36.40	11,100	29.59
Mar 7, 2008	36.91	37.29	36.91	36.95	12,600	30.03
Mar 6, 2008	38.50	38.50	38.37	38.40	300	31.21
Mar 5, 2008	38.73	38.84	38.47	38.59	14,800	31.37
Mar 4, 2008	38.58	38.70	38.15	38.57	7,900	31.35
Mar 3, 2008	39.76	39.89	39.66	39.85	14,300	32.39
Feb 29, 2008	40.64	40.87	40.18	40.61	21,900	33.01
Feb 28, 2008	41.51	41.80	41.51	41.80	1,300	33.98
Feb 27, 2008	41.52	41.52	41.48	41.52	4,700	33.75
Feb 26, 2008	41.77	41.77	40.84	41.05	6,900	33.37
Feb 25, 2008	39.71	40.00	39.60	40.00	8,600	32.51
Feb 22, 2008	39.70	39.83	39.19	39.63	26,900	32.21
Feb 21, 2008	40.43	40.47	39.90	39.90	17,800	32.43
Feb 20, 2008	40.15	40.66	40.15	40.66	1,400	33.05
Feb 19, 2008	42.19	42.24	41.86	41.86	3,000	34.03
Feb 15, 2008	41.25	41.25	41.25	41.25	2,000	33.53
Feb 14, 2008	41.44	41.44	40.95	40.98	5,700	33.31
Feb 13, 2008	40.59	40.79	40.59	40.78	5,900	33.15
Feb 12, 2008	40.92	41.28	40.76	40.84	7,400	33.20
Feb 11, 2008	39.86	40.39	39.86	40.26	11,000	32.73
Feb 8, 2008	40.51	40.51	39.80	39.92	17,400	32.45
Feb 7, 2008	40.02	40.78	40.00	40.43	5,200	32.86
Feb 6, 2008	40.63	40.73	40.26	40.32	8,600	32.77
Feb 5, 2008	42.59	42.59	41.12	41.12	36,900	33.42
Feb 4, 2008	42.05	43.15	42.05	42.91	15,000	34.88
Feb 1, 2008	42.51	42.85	42.45	42.79	3,500	34.78
Jan 31, 2008	42.49	42.91	41.70	42.91	13,500	34.88
Jan 30, 2008	41.99	42.87	41.97	42.73	18,400	34.73
Jan 29, 2008	42.61	42.80	42.61	42.80	3,000	34.79
Jan 28, 2008	44.39	44.39	41.99	42.87	10,300	34.85
Jan 25, 2008	51.50	51.50	42.70	42.70	19,700	34.71
Jan 24, 2008	41.20	41.57	41.20	41.56	6,000	33.78
Jan 23, 2008	38.42	40.00	38.40	40.00	22,300	32.51
Jan 22, 2008	38.01	40.18	38.01	40.00	31,000	32.51
Jan 18, 2008	42.20	42.20	41.12	41.60	39,400	33.81
Jan 17, 2008	41.68	41.70	40.40	40.40	10,900	32.84
Jan 16, 2008	40.99	41.20	40.79	41.11	15,300	33.42
Jan 15, 2008	41.87	41.90	41.71	41.90	3,700	34.06
Jan 14, 2008	43.36	43.36	43.13	43.22	4,100	35.13
Jan 11, 2008	43.46	43.46	42.94	42.99	5,000	34.94
Jan 10, 2008	43.84	44.52	43.84	44.52	6,500	36.19
Jan 9, 2008	44.78	46.50	44.55	45.22	7,800	36.76
Jan 8, 2008	44.52	44.65	43.90	43.90	9,200	35.68
Jan 7, 2008	44.53	44.80	44.39	44.39	12,400	36.08
* 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 IFAS

Quotes

Charts

News & Info

ETF

Analyst

iShares FTSE EPRA/NAREIT Dev Asia Idx (IFAS)