IFNA Historical Prices | iShares FTSE EPRA/NAREIT North Stock

Dow

0.00% Nasdaq

0.51%

iShares FTSE EPRA/NAREIT North America (IFNA)

-Nasdaq GIDS

55.31 0.89(1.58%) 1:47PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	56.15	56.20	56.15	56.20	300	56.20
May 20, 2013	55.82	55.84	55.77	55.80	1,900	55.80
May 17, 2013	56.59	56.59	56.58	56.58	600	56.58
May 16, 2013	55.63	55.68	55.25	55.40	1,300	55.40
May 15, 2013	55.14	55.46	54.93	55.46	1,200	55.46
May 14, 2013	55.24	55.27	54.98	55.14	5,700	55.14
May 13, 2013	54.55	54.77	54.55	54.77	300	54.77
May 10, 2013	54.60	54.62	54.37	54.56	1,200	54.56
May 9, 2013	54.54	54.74	54.47	54.47	3,200	54.47
May 8, 2013	54.59	54.60	54.33	54.60	3,600	54.60
May 7, 2013	54.56	54.90	54.56	54.90	1,100	54.90
May 6, 2013	54.38	54.49	54.35	54.49	600	54.49
May 3, 2013	54.29	54.30	54.23	54.26	1,800	54.26
May 2, 2013	53.91	54.07	53.91	54.07	1,100	54.07
May 1, 2013	54.50	54.50	54.50	54.50	200	54.50
Apr 30, 2013	53.79	53.79	53.79	53.79	300	53.79
Apr 29, 2013	53.48	53.55	53.48	53.55	500	53.55
Apr 26, 2013	53.26	53.26	53.15	53.23	600	53.23
Apr 25, 2013	53.25	53.39	53.25	53.39	700	53.39
Apr 24, 2013	53.30	53.30	53.25	53.25	300	53.25
Apr 23, 2013	53.15	53.16	52.92	52.92	700	52.92
Apr 22, 2013	52.98	52.98	52.98	52.98	200	52.98
Apr 19, 2013	52.54	52.54	52.54	52.54	1,000	52.54
Apr 18, 2013	52.22	52.22	51.85	51.85	3,000	51.85
Apr 17, 2013	52.79	52.79	52.00	52.08	900	52.08
Apr 16, 2013	52.60	52.82	52.60	52.82	600	52.82
Apr 15, 2013	53.03	53.03	52.20	52.20	5,700	52.20
Apr 12, 2013	53.29	53.29	52.69	52.96	2,400	52.96
Apr 11, 2013	53.00	53.00	53.00	53.00	2,500	53.00
Apr 10, 2013	52.65	52.65	52.58	52.58	400	52.58
Apr 9, 2013	52.25	52.38	52.25	52.38	500	52.38
Apr 8, 2013	52.00	52.13	52.00	52.13	600	52.13
Apr 5, 2013	51.74	51.74	51.71	51.72	400	51.72
Apr 4, 2013	51.02	51.63	51.02	51.63	1,400	51.63
Apr 3, 2013	51.00	51.00	50.92	50.92	800	50.92
Apr 2, 2013	50.95	50.95	50.73	50.73	3,400	50.73
Apr 1, 2013	50.70	50.70	50.31	50.67	2,000	50.67
Mar 28, 2013	50.72	50.72	50.36	50.40	5,100	50.40
Mar 27, 2013	50.54	50.54	50.28	50.29	4,600	50.29
Mar 26, 2013	50.87	50.87	50.49	50.58	3,300	50.58
Mar 25, 2013	49.98	50.23	49.98	50.23	5,300	50.23
Mar 22, 2013	49.95	49.95	49.95	49.95	200	49.95
Mar 22, 2013	0.407 Dividend
Mar 21, 2013	50.46	50.46	50.40	50.40	500	49.99
Mar 20, 2013	50.70	50.70	50.70	50.70	500	50.29
Mar 19, 2013	50.50	50.50	50.00	50.12	1,900	49.72
Mar 18, 2013	50.63	50.63	50.36	50.55	4,600	50.14
Mar 15, 2013	50.55	50.82	50.55	50.82	1,400	50.41
Mar 14, 2013	50.76	50.77	50.40	50.73	5,000	50.32
Mar 13, 2013	50.45	50.45	50.45	50.45	0	50.04
Mar 12, 2013	50.37	50.45	50.09	50.45	1,200	50.04
Mar 11, 2013	50.24	50.55	50.23	50.49	1,400	50.08
Mar 8, 2013	50.47	50.50	50.31	50.35	1,700	49.94
Mar 7, 2013	50.32	50.53	50.29	50.43	22,300	50.02
Mar 6, 2013	51.09	51.09	50.39	50.56	3,100	50.15
Mar 5, 2013	51.02	51.02	50.61	50.72	3,000	50.31
Mar 4, 2013	50.16	50.47	50.16	50.47	500	50.06
Mar 1, 2013	49.85	50.05	49.41	50.05	5,600	49.65
Feb 28, 2013	49.80	49.80	49.80	49.80	0	49.40
Feb 27, 2013	49.78	50.10	49.78	49.80	1,600	49.40
Feb 26, 2013	49.32	49.52	49.30	49.51	2,000	49.11
Feb 25, 2013	50.75	50.75	49.11	49.11	1,600	48.71
Feb 22, 2013	50.16	50.16	49.79	50.14	1,700	49.74
Feb 21, 2013	49.92	49.92	49.92	49.92	0	49.52
Feb 20, 2013	50.56	50.56	49.92	49.92	2,100	49.52
Feb 19, 2013	50.02	50.30	50.02	50.26	500	49.85
Feb 15, 2013	50.28	50.28	49.72	49.86	5,300	49.46
* 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 IFNA

Quotes

Charts

News & Info

ETF

Analyst

iShares FTSE EPRA/NAREIT North America (IFNA)