U.S. Markets closed

iShares Real Estate 50 (FTY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.80-0.10 (-0.21%)
At close: 4:00PM EDT
People also watch
RTLREZFRIIFNAPSR
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201749.1849.1848.4348.5348.5312,102
Aug 17, 201749.1649.4949.1649.1849.185,416
Aug 16, 201749.1649.4649.1649.3249.327,307
Aug 15, 201748.9549.1748.9049.1449.1456,995
Aug 14, 201748.6249.3948.6249.3449.345,725
Aug 11, 201748.9648.9648.3448.5048.5027,250
Aug 10, 201749.0149.1548.8848.8848.887,884
Aug 09, 201749.2849.3349.0749.1749.173,814
Aug 08, 201749.5449.5449.2549.3349.333,378
Aug 07, 201749.7549.7549.4949.5449.5411,479
Aug 04, 201749.6949.6949.4249.6749.675,086
Aug 03, 201749.5449.7249.4149.4549.456,268
Aug 02, 201750.1650.1649.4249.5449.5431,635
Aug 01, 201750.0450.0849.6850.0750.0715,195
Jul 31, 20170.300.300.300.300.30-
Jul 28, 201749.7449.9349.6249.7549.757,499
Jul 27, 20170.300.300.300.300.30-
Jul 26, 20170.300.300.300.300.30-
Jul 25, 201749.2749.5549.2649.5549.554,649
Jul 24, 20170.300.300.300.300.30-
Jul 21, 201749.5449.6249.2949.6249.623,484
Jul 20, 201749.8849.8849.6149.6149.617,436
Jul 19, 20170.300.300.300.300.30-
Jul 18, 201749.4349.6549.2149.4349.435,656
Jul 17, 201749.1149.6249.1149.6249.629,905
Jul 14, 201748.9949.2648.9949.2449.2418,695
Jul 13, 201748.5348.8048.5348.5648.56277,569
Jul 12, 201748.5048.7448.5048.6648.669,641
Jul 11, 201748.2848.2847.7948.0448.04441,125
Jul 10, 201748.7648.7648.0048.1548.153,146
Jul 07, 201748.1848.6348.1848.5748.573,730
Jul 06, 201749.0549.0548.1948.2948.296,510
Jul 05, 20170.3049.710.3049.2849.288,817
Jul 03, 20170.300.300.300.300.30-
Jun 30, 201749.5449.5448.9949.2149.2111,781
Jun 29, 201749.6149.6149.1749.3649.368,972
Jun 28, 20170.290.290.290.290.29-
Jun 27, 201750.0050.1449.8549.8949.894,154
Jun 26, 201750.5050.7650.3950.5350.535,284
Jun 23, 201749.9950.4549.9950.3350.3310,010
Jun 22, 201749.9050.0749.6950.0650.068,245
Jun 21, 201749.9350.2149.7249.8449.843,971
Jun 20, 20170.250.250.250.250.25-
Jun 19, 201750.0350.2050.0350.0950.093,017
Jun 16, 201750.2550.2550.0050.2550.253,145
Jun 15, 201749.9750.4249.7950.3550.3513,238
Jun 14, 201750.2250.2949.9149.9549.957,469
Jun 13, 201749.8950.0549.6750.0550.0516,414
Jun 12, 201749.2549.9549.2549.6349.6311,782
Jun 09, 201748.9249.5248.9249.5249.524,903
Jun 08, 201749.2749.2748.6348.9248.927,443
Jun 07, 201749.0949.2548.9949.2349.236,863
Jun 06, 201748.8049.1448.8048.9648.9619,466
Jun 05, 201749.1049.2748.9849.1249.12155,069
Jun 02, 201748.9849.4348.9849.3649.364,764
Jun 01, 201748.4348.8948.4348.8948.893,685
May 31, 201748.5148.6548.4448.6548.653,057
May 30, 20170.2148.920.2148.6148.617,219
May 26, 201749.1249.1248.6648.6748.678,592
May 25, 201749.3049.4049.2449.2449.243,500
May 24, 20170.210.210.210.210.21-
May 23, 201748.8649.0148.7848.7848.785,162
May 22, 201748.4848.8348.4848.6648.662,366
May 19, 201748.3148.8148.2548.6548.656,374
May 18, 201748.1648.3647.9048.3648.364,910
May 17, 201747.7048.2147.7048.0548.0510,110
May 16, 201748.2648.2647.7547.9047.9031,526
May 15, 20170.170.170.170.170.17-
May 12, 201748.2348.3148.0348.0348.035,964
May 11, 201747.9048.3347.9048.3048.308,291
May 10, 201747.9648.5847.9648.5148.516,264
May 09, 20170.170.170.170.170.17-
May 08, 201748.8548.8548.0948.3748.375,685
May 05, 201748.3448.6548.3448.6548.654,216
May 04, 20170.170.170.170.170.17-
May 03, 20170.170.170.170.170.17-
May 02, 20170.170.170.170.170.17-
May 01, 20170.170.170.170.170.17-
Apr 28, 20170.170.170.170.170.17-
Apr 27, 20170.170.170.170.170.17-
Apr 26, 20170.170.170.170.170.175,000
Apr 25, 20170.160.160.160.160.16-
Apr 24, 20170.150.170.150.160.1638,000
Apr 21, 20170.170.170.170.170.17-
Apr 20, 20170.170.170.170.170.17-
Apr 19, 20170.170.170.170.170.17-
Apr 18, 20170.170.170.170.170.17-
Apr 17, 20170.170.170.170.170.17-
Apr 13, 20170.170.170.170.170.17-
Apr 12, 20170.170.170.110.170.1745,000
Apr 11, 20170.130.170.130.170.1725,000
Apr 10, 20170.230.230.230.230.23-
Apr 07, 20170.230.230.230.230.23-
Apr 06, 20170.230.230.230.230.23-
Apr 05, 20170.230.230.230.230.23-
Apr 04, 20170.230.230.230.230.23-
Apr 03, 20170.230.230.230.230.23-
Mar 31, 20170.230.230.230.230.23-
Mar 30, 20170.230.230.230.230.2349,571
Mar 29, 20170.190.190.190.190.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...