IFNA Historical Prices | iShares FTSE EPRA/NAREIT North Stock

Dow

0.06% Nasdaq

0.01%

iShares FTSE EPRA/NAREIT North America (IFNA)

-Nasdaq GIDS

53.34 0.72(1.33%) May 24, 4:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 5, 2012	48.72	48.72	48.55	48.55	1,100	47.38
Sep 4, 2012	48.44	48.49	48.40	48.49	1,200	47.33
Aug 31, 2012	48.23	48.54	48.15	48.47	28,400	47.31
Aug 30, 2012	48.15	48.15	48.07	48.07	1,100	46.92
Aug 29, 2012	48.30	48.30	48.30	48.30	12,600	47.14
Aug 28, 2012	48.25	48.32	48.15	48.32	29,000	47.16
Aug 27, 2012	48.25	48.25	48.15	48.25	24,000	47.09
Aug 24, 2012	48.04	48.27	48.04	48.25	72,000	47.09
Aug 23, 2012	48.37	48.37	48.00	48.19	2,600	47.03
Aug 22, 2012	48.36	48.36	48.36	48.36	0	47.20
Aug 21, 2012	48.39	48.50	48.27	48.36	3,000	47.20
Aug 20, 2012	48.25	48.34	48.13	48.13	700	46.97
Aug 17, 2012	48.45	48.45	48.42	48.42	400	47.26
Aug 16, 2012	47.87	47.87	47.87	47.87	0	46.72
Aug 15, 2012	47.93	47.93	47.87	47.87	1,900	46.72
Aug 14, 2012	47.98	47.98	47.82	47.88	15,900	46.73
Aug 13, 2012	48.18	48.18	47.72	47.73	4,400	46.58
Aug 10, 2012	48.07	48.36	48.07	48.23	1,900	47.07
Aug 9, 2012	48.03	48.60	48.03	48.30	1,000	47.14
Aug 8, 2012	48.23	48.23	47.64	47.92	1,000	46.77
Aug 7, 2012	48.61	48.82	48.48	48.82	2,200	47.65
Aug 6, 2012	48.82	48.82	48.74	48.82	800	47.65
Aug 3, 2012	48.99	48.99	48.99	48.99	400	47.81
Aug 2, 2012	48.14	48.41	48.12	48.41	1,000	47.25
Aug 1, 2012	48.33	48.49	48.31	48.31	7,800	47.15
Jul 31, 2012	48.83	49.03	48.47	48.62	55,100	47.45
Jul 30, 2012	48.55	48.55	48.49	48.49	2,900	47.33
Jul 27, 2012	48.07	48.07	48.05	48.05	900	46.90
Jul 26, 2012	47.79	47.81	47.44	47.44	800	46.30
Jul 25, 2012	47.18	47.18	46.87	47.00	600	45.87
Jul 24, 2012	47.19	47.42	47.19	47.42	1,000	46.28
Jul 23, 2012	47.43	47.74	47.42	47.74	6,500	46.59
Jul 20, 2012	48.10	48.10	48.10	48.10	200	46.94
Jul 19, 2012	48.51	48.51	48.51	48.51	0	47.34
Jul 18, 2012	49.17	49.20	48.39	48.51	2,600	47.34
Jul 17, 2012	48.07	49.18	48.07	49.18	900	48.00
Jul 16, 2012	47.68	47.68	47.68	47.68	0	46.53
Jul 13, 2012	47.63	47.68	47.56	47.68	1,500	46.53
Jul 12, 2012	47.77	47.77	47.77	47.77	0	46.62
Jul 11, 2012	47.77	47.77	47.77	47.77	500	46.62
Jul 10, 2012	48.42	48.43	48.42	48.43	400	47.27
Jul 9, 2012	47.67	47.94	47.67	47.94	200	46.79
Jul 6, 2012	47.40	47.40	47.40	47.40	200	46.26
Jul 5, 2012	48.08	48.12	48.08	48.11	2,600	46.95
Jul 3, 2012	48.15	48.15	48.00	48.11	5,800	46.95
Jul 2, 2012	47.30	47.53	47.30	47.53	50,800	46.39
Jun 29, 2012	46.98	47.84	46.85	47.27	7,500	46.13
Jun 28, 2012	45.77	45.77	45.77	45.77	0	44.67
Jun 27, 2012	45.60	45.77	45.60	45.77	800	44.67
Jun 26, 2012	45.70	45.70	45.70	45.70	200	44.60
Jun 25, 2012	45.51	45.51	44.88	45.44	1,000	44.35
Jun 22, 2012	45.03	45.03	45.03	45.03	1,000	43.95
Jun 21, 2012	46.43	46.43	46.43	46.43	0	45.31
Jun 20, 2012	46.34	46.55	46.06	46.43	2,200	45.31
Jun 20, 2012	0.359 Dividend
Jun 19, 2012	46.39	46.75	46.39	46.75	400	45.28
Jun 18, 2012	46.10	46.25	45.98	46.25	3,900	44.79
Jun 15, 2012	46.10	46.10	45.84	45.85	1,400	44.41
Jun 14, 2012	45.65	45.65	45.50	45.50	1,700	44.07
Jun 13, 2012	45.35	45.35	45.35	45.35	300	43.92
Jun 12, 2012	45.17	45.26	44.83	45.10	2,400	43.68
Jun 11, 2012	45.46	45.46	45.46	45.46	200	44.03
Jun 8, 2012	45.70	45.70	45.70	45.70	700	44.26
Jun 7, 2012	45.33	45.33	45.33	45.33	0	43.90
Jun 6, 2012	45.53	45.53	44.93	45.33	2,800	43.90
Jun 5, 2012	44.49	44.49	44.49	44.49	200	43.09
Jun 4, 2012	44.13	44.13	43.53	43.53	2,200	42.16
* 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)