RTL Historical Prices | iShares FTSE NAREIT Retail Inde Stock

Dow

0.52% Nasdaq

1.11%

iShares FTSE NAREIT Retail Cp Idx (RTL)

-NYSEArca

41.27 1.37(3.20%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 18, 2008	35.81	36.28	35.65	36.28	2,100	29.98
Mar 17, 2008	33.81	34.97	33.81	34.91	3,300	28.85
Mar 14, 2008	35.15	35.20	34.68	34.68	1,300	28.66
Mar 13, 2008	34.75	35.07	33.84	35.07	4,800	28.98
Mar 12, 2008	35.30	35.51	35.30	35.40	5,800	29.26
Mar 11, 2008	34.50	34.95	34.12	34.95	16,600	28.88
Mar 10, 2008	33.52	33.52	33.39	33.39	800	27.59
Mar 7, 2008	32.96	33.83	32.96	33.79	5,000	27.93
Mar 6, 2008	34.11	34.11	34.05	34.05	400	28.14
Mar 5, 2008	34.86	35.15	34.86	35.15	6,600	29.05
Mar 4, 2008	34.19	34.25	34.19	34.25	600	28.31
Mar 3, 2008	33.90	33.90	33.90	33.90	100	28.02
Feb 29, 2008	34.53	34.86	34.53	34.86	2,600	28.81
Feb 28, 2008	35.50	35.50	35.50	35.50	500	29.34
Feb 27, 2008	36.03	36.03	36.03	36.03	0	29.78
Feb 26, 2008	35.67	36.14	35.67	36.03	7,300	29.78
Feb 25, 2008	34.58	34.58	34.58	34.58	0	28.58
Feb 22, 2008	34.28	34.58	34.28	34.58	1,000	28.58
Feb 21, 2008	35.02	35.02	34.82	35.00	3,300	28.93
Feb 20, 2008	34.46	34.50	34.38	34.38	1,200	28.41
Feb 19, 2008	34.95	35.02	34.14	34.37	15,900	28.40
Feb 15, 2008	36.47	36.47	36.47	36.47	1,100	30.14
Feb 14, 2008	36.47	36.47	36.47	36.47	500	30.14
Feb 13, 2008	36.53	36.53	34.94	34.94	500	28.88
Feb 12, 2008	35.04	35.22	34.64	34.64	7,400	28.63
Feb 11, 2008	34.49	34.52	34.00	34.09	2,400	28.17
Feb 8, 2008	36.07	36.07	34.16	34.31	11,300	28.36
Feb 7, 2008	35.43	35.86	35.24	35.86	4,500	29.64
Feb 6, 2008	37.09	37.09	37.09	37.09	0	30.65
Feb 5, 2008	36.87	37.17	36.84	37.09	3,800	30.65
Feb 4, 2008	38.00	38.00	37.39	37.39	1,200	30.90
Feb 1, 2008	36.63	38.03	36.63	37.97	9,700	31.38
Jan 31, 2008	34.70	36.31	34.70	35.96	4,900	29.72
Jan 30, 2008	35.99	36.65	35.96	36.26	20,000	29.97
Jan 29, 2008	35.99	35.99	35.65	35.69	1,800	29.50
Jan 28, 2008	35.03	35.03	35.03	35.03	0	28.95
Jan 25, 2008	35.98	35.98	35.00	35.03	2,000	28.95
Jan 24, 2008	35.65	35.72	35.33	35.35	2,100	29.21
Jan 23, 2008	34.13	36.02	34.13	34.13	2,000	28.21
Jan 22, 2008	31.61	33.10	31.61	33.10	1,500	27.36
Jan 18, 2008	32.35	32.35	32.35	32.35	500	26.74
Jan 17, 2008	32.97	32.97	32.97	32.97	0	27.25
Jan 16, 2008	33.17	33.17	32.97	32.97	1,500	27.25
Jan 15, 2008	31.90	32.07	31.90	32.02	1,000	26.46
Jan 14, 2008	32.42	32.42	32.42	32.42	100	26.79
Jan 11, 2008	33.34	33.34	33.34	33.34	100	27.55
Jan 10, 2008	32.41	33.35	32.41	33.35	1,500	27.56
Jan 9, 2008	32.62	33.20	32.05	33.20	600	27.44
Jan 8, 2008	34.74	34.74	32.81	32.81	9,300	27.12
Jan 7, 2008	33.92	34.15	33.56	34.15	900	28.22
Jan 4, 2008	34.49	34.49	33.91	33.91	1,200	28.02
Jan 3, 2008	36.58	36.67	35.36	35.36	7,300	29.22
Jan 2, 2008	36.42	36.70	36.24	36.70	4,100	30.33
Dec 31, 2007	36.67	36.67	36.67	36.67	0	30.31
Dec 28, 2007	36.99	36.99	36.45	36.67	4,000	30.31
Dec 27, 2007	39.83	39.83	39.83	39.83	0	32.92
Dec 26, 2007	39.79	39.83	39.70	39.83	7,200	32.92
Dec 24, 2007	39.51	39.98	39.51	39.98	33,200	33.04
Dec 21, 2007	39.17	39.17	39.01	39.14	20,200	32.35
Dec 20, 2007	38.88	38.88	38.12	38.43	3,500	31.76
Dec 19, 2007	38.43	38.43	38.43	38.43	0	31.76
Dec 18, 2007	38.43	38.43	38.43	38.43	0	31.76
Dec 17, 2007	38.83	38.83	38.43	38.43	2,000	31.76
Dec 14, 2007	37.91	39.95	37.91	39.95	200	33.02
Dec 13, 2007	40.32	40.32	39.76	39.81	1,100	32.90
Dec 12, 2007	41.87	41.87	41.61	41.61	300	34.39
* 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 RTL

Quotes

Charts

News & Info

ETF

Analyst

iShares FTSE NAREIT Retail Cp Idx (RTL)