REZ: Historical Prices for ISHS FTSE NRT RES PL

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	30.64	30.95	30.64	30.93	13,800	30.93
18-Dec-09	30.50	30.50	30.13	30.37	2,700	30.37
17-Dec-09	30.33	30.47	30.24	30.37	13,100	30.37
16-Dec-09	30.48	30.61	30.48	30.50	5,700	30.50
15-Dec-09	30.57	30.57	30.35	30.35	1,400	30.35
14-Dec-09	30.24	30.65	29.99	30.65	4,100	30.65
11-Dec-09	29.91	30.00	29.86	30.00	4,200	30.00
10-Dec-09	30.10	30.13	29.65	29.71	3,600	29.71
9-Dec-09	30.10	30.23	29.94	30.23	5,200	30.23
8-Dec-09	30.34	30.34	30.02	30.02	600	30.02
7-Dec-09	30.81	30.81	30.12	30.12	4,700	30.12
4-Dec-09	30.64	30.88	30.34	30.87	38,100	30.87
3-Dec-09	31.21	31.21	30.12	30.12	9,500	30.12
2-Dec-09	30.01	30.36	30.01	30.30	2,800	30.30
1-Dec-09	29.21	30.06	29.21	29.97	65,200	29.97
30-Nov-09	28.88	29.43	28.69	29.43	11,500	29.43
27-Nov-09	27.91	28.84	27.54	28.84	10,900	28.84
25-Nov-09	29.38	29.38	29.25	29.25	1,000	29.25
24-Nov-09	29.38	29.38	29.09	29.17	8,100	29.17
23-Nov-09	29.61	29.88	29.43	29.43	19,800	29.43
20-Nov-09	28.88	29.23	28.88	29.14	11,900	29.14
19-Nov-09	29.40	29.40	29.07	29.12	35,100	29.12
18-Nov-09	29.30	29.74	29.30	29.72	8,700	29.72
17-Nov-09	29.54	29.84	29.22	29.22	16,400	29.22
16-Nov-09	28.83	29.89	27.85	29.59	166,200	29.59
13-Nov-09	28.83	28.92	28.77	28.83	1,300	28.83
12-Nov-09	28.95	29.13	28.62	28.62	1,700	28.62
11-Nov-09	29.03	29.15	28.66	28.73	5,000	28.73
10-Nov-09	28.30	28.59	28.16	28.52	1,600	28.52
9-Nov-09	27.76	28.56	27.76	28.56	6,000	28.56
6-Nov-09	27.57	27.73	27.22	27.50	8,700	27.50
5-Nov-09	27.61	27.85	27.46	27.84	13,400	27.84
4-Nov-09	28.19	28.19	27.49	27.51	3,600	27.51
3-Nov-09	27.36	27.70	27.36	27.70	1,500	27.70
2-Nov-09	27.56	27.95	26.94	27.58	43,300	27.58
30-Oct-09	27.62	27.90	26.97	27.70	9,900	27.70
29-Oct-09	27.13	27.96	27.13	27.92	4,000	27.92
28-Oct-09	28.05	28.05	26.96	26.96	89,600	26.96
27-Oct-09	28.10	28.20	27.84	27.84	28,600	27.84
26-Oct-09	28.11	28.68	28.08	28.10	65,800	28.10
23-Oct-09	28.28	28.44	28.00	28.03	38,600	28.03
22-Oct-09	27.44	28.39	27.35	28.32	4,900	28.32
21-Oct-09	28.50	28.60	27.73	27.73	69,700	27.73
20-Oct-09	28.48	28.48	28.09	28.15	5,200	28.15
19-Oct-09	28.52	28.87	28.52	28.74	18,900	28.74
16-Oct-09	28.43	28.44	28.19	28.19	12,900	28.19
15-Oct-09	28.73	28.83	28.65	28.77	19,400	28.77
14-Oct-09	28.57	28.94	28.48	28.94	22,300	28.94
13-Oct-09	27.94	28.13	27.94	28.02	9,000	28.02
12-Oct-09	28.47	28.54	28.26	28.28	21,600	28.28
9-Oct-09	27.88	28.29	27.82	28.25	38,700	28.25
8-Oct-09	27.82	28.20	27.73	27.94	86,500	27.94
7-Oct-09	27.21	27.52	27.21	27.52	43,900	27.52
6-Oct-09	27.85	27.99	27.17	27.43	36,300	27.43
5-Oct-09	27.62	27.70	27.33	27.53	61,300	27.53
2-Oct-09	26.79	27.61	26.61	26.97	30,900	26.97
1-Oct-09	28.13	28.13	27.10	27.10	21,400	27.10
30-Sep-09	28.37	28.61	27.90	28.29	38,700	28.29
29-Sep-09	28.93	29.00	28.38	28.44	31,100	28.44
28-Sep-09	28.06	28.92	27.96	28.92	20,500	28.92
25-Sep-09	27.81	28.19	27.57	27.87	44,900	27.87
24-Sep-09	28.54	28.57	27.64	27.88	50,800	27.88
23-Sep-09	29.58	29.58	28.54	28.54	38,500	28.54
23-Sep-09	$ 0.289 Dividend
22-Sep-09	29.38	29.79	29.35	29.78	19,600	29.49
21-Sep-09	28.97	29.25	28.87	28.97	26,800	28.69
18-Sep-09	29.36	29.47	28.82	29.31	13,200	29.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions