Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 4:43AM ET - U.S. Markets open in 4 hours and 47 minutes. Dow  1.52% Nasdaq  0.00%

iShares FTSE EPRA/NAREIT Dev EU Idx (IFEU)

On Feb 9: 27.485   0.00 (0.00%)

MORE ON IFEU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 27.21 27.64 27.12 27.49 2,500 27.49 8-Feb-10 27.30 27.30 27.02 27.02 500 27.02 5-Feb-10 26.60 27.60 26.60 27.60 4,000 27.60 4-Feb-10 27.68 28.17 27.64 27.84 2,300 27.84 3-Feb-10 28.72 28.72 28.60 28.60 500 28.60 2-Feb-10 28.71 29.05 28.71 29.00 3,000 29.00 1-Feb-10 28.31 28.31 28.31 28.31 200 28.31 29-Jan-10 28.44 28.44 28.00 28.00 900 28.00 28-Jan-10 28.81 28.81 28.62 28.62 600 28.62 27-Jan-10 28.30 28.30 28.30 28.30 100 28.30 26-Jan-10 28.62 28.62 28.57 28.57 400 28.57 25-Jan-10 28.78 28.78 28.78 28.78 100 28.78 22-Jan-10 28.50 28.50 28.26 28.26 2,400 28.26 21-Jan-10 29.33 29.33 28.55 28.91 900 28.91 20-Jan-10 29.72 29.72 29.21 29.22 4,100 29.22 19-Jan-10 29.80 30.17 29.80 30.07 2,800 30.07 15-Jan-10 29.92 30.06 29.92 30.01 3,300 30.01 14-Jan-10 30.14 30.14 29.90 29.92 1,200 29.92 13-Jan-10 29.87 30.28 29.87 30.28 1,700 30.28 12-Jan-10 29.91 29.91 29.91 29.91 1,000 29.91 11-Jan-10 29.88 30.09 29.88 30.09 1,100 30.09 8-Jan-10 29.54 29.60 29.54 29.58 700 29.58 7-Jan-10 29.62 29.62 29.62 29.62 300 29.62 6-Jan-10 29.82 29.82 29.82 29.82 100 29.82 5-Jan-10 29.98 29.98 29.85 29.85 1,600 29.85 4-Jan-10 29.88 29.88 29.73 29.83 1,000 29.83 31-Dec-09 29.57 29.57 29.30 29.30 300 29.30 30-Dec-09 28.86 29.03 28.86 29.03 500 29.03 29-Dec-09 29.00 29.00 28.92 28.92 300 28.92 28-Dec-09 28.79 28.79 28.00 28.00 400 28.00 24-Dec-09 28.59 28.60 28.59 28.60 300 28.60 23-Dec-09 28.64 28.64 28.53 28.55 2,600 28.55 22-Dec-09 28.30 28.30 28.30 28.30 500 28.30 21-Dec-09 28.74 28.80 28.44 28.44 7,900 28.44 21-Dec-09 $ 0.303 Dividend 18-Dec-09 28.91 28.91 28.71 28.71 900 28.41 17-Dec-09 28.60 28.62 28.42 28.46 13,200 28.16 16-Dec-09 29.34 29.34 29.25 29.25 600 28.94 15-Dec-09 28.69 28.69 28.68 28.68 200 28.38 14-Dec-09 29.11 29.11 28.86 28.90 1,000 28.59 11-Dec-09 29.24 29.24 29.24 29.24 200 28.93 10-Dec-09 29.32 29.38 29.16 29.16 900 28.85 9-Dec-09 29.46 29.46 29.46 29.46 100 29.15 8-Dec-09 29.78 29.78 29.16 29.16 18,300 28.85 7-Dec-09 30.22 30.52 30.22 30.22 500 29.90 4-Dec-09 30.85 30.85 30.02 30.38 12,700 30.06 3-Dec-09 30.91 30.91 30.64 30.64 6,000 30.32 2-Dec-09 30.94 30.94 30.94 30.94 1,000 30.61 1-Dec-09 30.60 30.89 30.60 30.89 29,200 30.56 30-Nov-09 29.96 30.01 29.86 30.01 3,600 29.69 27-Nov-09 29.87 30.09 28.30 30.06 4,400 29.74 25-Nov-09 31.54 31.54 30.47 31.33 2,600 31.00 24-Nov-09 31.37 31.48 31.26 31.48 1,400 31.15 23-Nov-09 31.18 31.44 31.18 31.24 2,100 30.91 20-Nov-09 30.47 30.55 30.47 30.51 800 30.19 19-Nov-09 31.69 31.69 31.53 31.53 600 31.20 18-Nov-09 32.10 32.32 32.10 32.32 1,200 31.98 17-Nov-09 32.08 32.08 31.76 31.76 900 31.42 16-Nov-09 32.39 32.51 32.35 32.35 1,000 32.01 13-Nov-09 31.40 31.84 31.40 31.84 800 31.50 12-Nov-09 31.51 31.51 31.51 31.51 0 31.18 11-Nov-09 31.89 31.89 31.41 31.51 11,000 31.18 10-Nov-09 31.15 31.21 31.13 31.20 2,100 30.87 9-Nov-09 30.98 31.48 30.98 31.30 2,900 30.97 6-Nov-09 30.40 30.62 30.40 30.62 900 30.30 5-Nov-09 30.36 30.36 30.36 30.36 300 30.04 4-Nov-09 30.01 30.29 29.97 30.26 2,500 29.94 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions