Dow Down0.05% Nasdaq Down0.08%

More On RTL

Quotes

Charts

News & Info

ETF

  • Profile
  • Performance
  • Holdings
  • Risk

iShares Retail Real Estate Capp (RTL)

-NYSEArca
39.36 0.00(0.00%) Oct 14, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 7, 200816,652.7016,652.7016,652.7016,652.70016,177.25
May 6, 200816,620.1016,620.1016,620.1016,620.10016,145.58
May 5, 200816,676.7016,676.7016,676.7016,676.70016,200.57
Apr 30, 200816,408.7016,408.7016,408.7016,408.70015,940.22
Apr 29, 200816,278.4016,278.4016,278.4016,278.40015,813.64
Apr 25, 200816,050.8016,050.8016,050.8016,050.80015,592.54
Apr 24, 200815,841.7015,841.7015,841.7015,841.70015,389.41
Apr 23, 200815,716.1015,716.1015,716.1015,716.10015,267.39
Apr 22, 200815,820.2015,820.2015,820.2015,820.20015,368.52
Apr 21, 200815,955.2015,955.2015,955.2015,955.20015,499.67
Apr 18, 200815,774.3015,774.3015,774.3015,774.30015,323.93
Apr 17, 200815,699.8015,699.8015,699.8015,699.80015,251.56
Apr 16, 200815,540.3015,540.3015,540.3015,540.30015,096.61
Apr 15, 200815,293.0015,293.0015,293.0015,293.00014,856.37
Apr 14, 200815,075.1015,075.1015,075.1015,075.10014,644.69
Apr 11, 200815,667.6015,667.6015,667.6015,667.60015,220.28
Apr 10, 200816,000.8016,000.8016,000.8016,000.80015,543.96
Apr 9, 200816,274.8016,274.8016,274.8016,274.80015,810.14
Apr 8, 200816,362.9016,362.9016,362.9016,362.90015,895.73
Apr 7, 200816,562.1016,562.1016,562.1016,562.10016,089.24
Apr 4, 200816,237.0016,237.0016,237.0016,237.00015,773.42
Apr 3, 200816,167.4016,167.4016,167.4016,167.40015,705.81
Apr 2, 200816,179.0016,179.0016,179.0016,179.00015,717.08
Apr 1, 200815,859.2015,859.2015,859.2015,859.20015,406.41
Mar 31, 200815,654.9015,654.9015,654.9015,654.90015,207.94
Mar 28, 200815,731.1015,731.1015,731.1015,731.10015,281.96
Mar 27, 200815,424.5015,424.5015,424.5015,424.50014,984.12
Mar 26, 200815,153.8015,153.8015,153.8015,153.80014,721.15
Mar 25, 200815,243.7015,243.7015,243.7015,243.70014,808.48
Mar 20, 200814,819.8014,819.8014,819.8014,819.80014,396.68
Mar 19, 200816,078.5016,078.5016,078.5016,078.50015,619.45
Mar 18, 200816,229.7016,229.7016,229.7016,229.70015,766.33
Mar 17, 200815,963.1015,963.1015,963.1015,963.10015,507.34
Mar 14, 200816,491.8016,491.8016,491.8016,491.80016,020.95
Mar 13, 200816,277.2016,277.2016,277.2016,277.20015,812.47
Mar 12, 200816,376.6016,376.6016,376.6016,376.60015,909.04
Mar 11, 200816,123.3016,123.3016,123.3016,123.30015,662.97
Mar 10, 200816,193.2016,193.2016,193.2016,193.20015,730.87
Mar 7, 200816,088.7016,088.7016,088.7016,088.70015,629.36
Mar 6, 200816,408.7016,408.7016,408.7016,408.70015,940.22
Mar 5, 200816,240.7016,240.7016,240.7016,240.70015,777.02
Mar 4, 200816,222.0016,222.0016,222.0016,222.00015,758.85
Mar 3, 200815,999.8015,999.8015,999.8015,999.80015,542.99
Feb 29, 200816,438.8016,438.8016,438.8016,438.80015,969.46
Feb 28, 200816,708.8016,708.8016,708.8016,708.80016,231.75
Feb 27, 200816,906.3016,906.3016,906.3016,906.30016,423.61
Feb 26, 200817,211.9017,211.9017,211.9017,211.90016,720.49
Feb 25, 200816,831.4016,831.4016,831.4016,831.40016,350.85
Feb 22, 200816,103.5016,103.5016,103.5016,103.50015,643.73
Feb 21, 200816,160.6016,160.6016,160.6016,160.60015,699.20
Feb 20, 200815,641.8015,641.8015,641.8015,641.80015,195.21
Feb 19, 200815,568.3015,568.3015,568.3015,568.30015,123.81
Feb 18, 200815,573.3015,573.3015,573.3015,573.30015,128.67
Feb 15, 200815,725.0015,725.0015,725.0015,725.00015,276.04
Feb 14, 200816,044.5016,044.5016,044.5016,044.50015,586.42
Feb 13, 200815,763.7015,763.7015,763.7015,763.70015,313.63
Feb 12, 200815,672.2015,672.2015,672.2015,672.20015,224.75
Feb 11, 200815,690.6015,690.6015,690.6015,690.60015,242.62
Feb 8, 200816,116.9016,116.9016,116.9016,116.90015,656.75
Feb 7, 200816,174.1016,174.1016,174.1016,174.10015,712.32
Feb 6, 200816,121.4016,121.4016,121.4016,121.40015,661.12
Feb 5, 200816,265.3016,265.3016,265.3016,265.30015,800.91
Feb 4, 200816,837.3016,837.3016,837.3016,837.30016,356.58
Feb 1, 200816,567.7016,567.7016,567.7016,567.70016,094.68
Jan 31, 200816,568.1016,568.1016,568.1016,568.10016,095.07
Jan 30, 200817,253.2017,253.2017,253.2017,253.20016,760.61
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.