Dow Up0.13% Nasdaq Up0.11%

iShares North America Real Estate (IFNA)

-Nasdaq GIDS
52.88 Up 0.15(0.28%) 10:00AM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 7, 200842.3943.0142.3742.992,40033.62
Mar 6, 200844.3445.5042.7042.7026,60033.39
Mar 5, 200844.6044.6044.6044.60034.87
Mar 4, 200844.6044.6044.6044.60034.87
Mar 3, 200844.2144.8044.2144.603,90034.87
Feb 29, 200844.9745.0744.7644.992,50035.18
Feb 28, 200845.2245.7945.2245.7318,90035.76
Feb 27, 200846.3246.3246.3246.32036.22
Feb 26, 200845.9146.3345.8646.3229,20036.22
Feb 25, 200844.6046.0744.5246.0718,10036.02
Feb 22, 200843.6644.4143.6644.214,90034.57
Feb 21, 200845.0545.0544.4544.452,70034.76
Feb 20, 200844.2344.7644.0244.622,60034.89
Feb 19, 200845.0145.0145.0145.0110035.19
Feb 15, 200844.1844.1844.1844.183,50034.55
Feb 14, 200845.1445.3544.7944.791,40035.02
Feb 13, 200844.7045.1844.7045.1840035.33
Feb 12, 200844.8045.1442.9044.475,60034.77
Feb 11, 200843.7143.7143.7143.7120034.18
Feb 8, 200844.7844.7844.2644.2690034.61
Feb 7, 200844.7044.7044.7044.7010034.95
Feb 6, 200845.3245.3545.0645.255,60035.38
Feb 5, 200849.4949.4946.1446.151,90036.09
Feb 4, 200847.9047.9046.9947.392,00037.06
Feb 1, 200847.4647.4644.7044.701,00034.95
Jan 31, 200845.2045.9445.1645.941,00035.92
Jan 30, 200846.2849.0046.0146.922,30036.69
Jan 29, 200844.6044.6044.6044.60034.87
Jan 28, 200844.6044.6044.6044.60034.87
Jan 25, 200845.6445.6544.6044.605,80034.87
Jan 24, 200845.0046.0045.0045.2116,00035.35
Jan 23, 200842.0142.0142.0142.01032.85
Jan 22, 200836.4342.7336.4342.011,70032.85
Jan 18, 200842.2342.2341.0541.113,90032.15
Jan 17, 200841.4141.4141.4141.41032.38
Jan 16, 200841.4141.4141.4141.41032.38
Jan 15, 200841.4141.4141.4141.41032.38
Jan 14, 200841.4141.4141.4141.41032.38
Jan 11, 200842.7942.7941.4041.4140032.38
Jan 10, 200843.1743.1742.3642.362,80033.12
Jan 9, 200842.0042.2941.0042.2940033.07
Jan 8, 200843.3643.3643.3643.36033.90
Jan 7, 200843.0443.4642.5243.364,00033.90
Jan 4, 200844.5344.5343.4943.496,80034.01
Jan 3, 200845.7245.7245.1745.194,80035.34
Jan 2, 200846.4546.4546.3246.3270036.22
Dec 31, 200746.0247.7045.9446.6510,40036.48
Dec 28, 200746.5148.0045.9045.983,60035.95
Dec 27, 200746.7946.8146.7946.8150036.60
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.