RTL - iShares Retail Real Estate Capp

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201764.7764.7764.7764.7764.77-
Oct 16, 201764.7764.7764.7764.7764.77-
Oct 13, 201765.0065.0065.0065.0065.00-
Oct 12, 201765.2965.2965.2965.2965.29-
Oct 11, 201764.8064.8064.8064.8064.80-
Oct 10, 201716,362.6016,362.6016,362.6016,362.6016,362.60-
Oct 09, 201764.7664.7664.7664.7664.76-
Oct 06, 201716,284.2016,284.2016,284.2016,284.2016,284.20-
Oct 05, 201716,122.2016,122.2016,122.2016,122.2016,122.20-
Oct 04, 201716,089.7016,089.7016,089.7016,089.7016,089.70-
Oct 03, 201716,081.0016,081.0016,081.0016,081.0016,081.00-
Oct 02, 201764.5264.5264.5264.5264.52-
Sep 29, 201716,049.6016,049.6016,049.6016,049.6016,049.60-
Sep 28, 201763.7463.7463.7463.7463.74-
Sep 27, 201763.6263.6263.6263.6263.62-
Sep 26, 201763.6863.6863.6863.6863.68-
Sep 25, 201763.7563.7563.7563.7563.75-
Sep 22, 201715,973.0015,973.0015,973.0015,973.0015,973.00-
Sep 21, 201762.9062.9062.9062.9062.90-
Sep 20, 201763.2263.2263.2263.2263.22-
Sep 19, 201763.2563.2563.2563.2563.25-
Sep 18, 201763.2963.2963.2963.2963.29-
Sep 15, 201763.5363.5363.5363.5363.53-
Sep 14, 201763.2663.2663.2663.2663.26-
Sep 13, 201763.3763.3763.3763.3763.37-
Sep 12, 201763.7663.7663.7663.7663.76-
Sep 11, 201716,366.7016,366.7016,366.7016,366.7016,366.70-
Sep 08, 201716,052.1016,052.1016,052.1016,052.1016,052.10-
Sep 07, 201762.0862.0862.0862.0862.08-
Sep 06, 201716,366.5016,366.5016,366.5016,366.5016,366.50-
Sep 05, 201716,407.1016,407.1063.0463.0463.04-
Sep 01, 201716,577.3016,577.3016,577.3016,577.3016,577.30-
Aug 31, 201716,446.7016,446.7016,446.7016,446.7016,446.70-
Aug 30, 201716,758.0016,758.0016,758.0016,758.0016,758.00-
Aug 29, 201716,890.8016,890.8016,890.8016,890.8016,890.80-
Aug 28, 201771.4571.4571.4571.4571.45-
Aug 25, 201717,069.0017,069.0017,069.0017,069.0017,069.00-
Aug 24, 201716,970.9016,970.9016,970.9016,970.9016,970.90-
Aug 23, 201716,921.4016,921.4016,921.4016,921.4016,921.40-
Aug 22, 201716,927.7016,927.7016,927.7016,927.7016,927.70-
Aug 21, 201716,881.0016,881.0016,881.0016,881.0016,881.00-
Aug 18, 201716,893.0016,893.0016,893.0016,893.0016,893.00-
Aug 17, 201717,027.1017,027.1017,027.1017,027.1017,027.10-
Aug 16, 201716,941.3016,941.3016,941.3016,941.3016,941.30-
Aug 15, 201716,947.1016,947.1016,947.1016,947.1016,947.10-
Aug 14, 201716,947.1016,947.1016,947.1016,947.1016,947.10-
Aug 11, 201716,884.2016,884.2016,884.2016,884.2016,884.20-
Aug 10, 201716,909.3016,909.3016,909.3016,909.3016,909.30-
Aug 09, 201717,144.1017,144.1017,144.1017,144.1017,144.10-
Aug 08, 201717,238.8017,238.8017,238.8017,238.8017,238.80-
Aug 07, 201717,113.4017,113.4017,113.4017,113.4017,113.40-
Aug 04, 201717,011.4017,011.4017,011.4017,011.4017,011.40-
Aug 03, 201716,949.2016,949.2016,949.2016,949.2016,949.20-
Aug 02, 201716,832.0016,832.0016,832.0016,832.0016,832.00-
Aug 01, 201716,833.8016,833.8016,833.8016,833.8016,833.80-
Jul 31, 201716,775.8016,775.8016,775.8016,775.8016,775.80-
Jul 28, 201716,820.9016,820.9016,820.9016,820.9016,820.90-
Jul 27, 201716,872.1016,872.1016,872.1016,872.1016,872.10-
Jul 26, 201716,869.5016,869.5016,869.5016,869.5016,869.50-
Jul 25, 201716,875.1016,875.1016,875.1016,875.1016,875.10-
Jul 24, 201716,795.8016,795.8016,795.8016,795.8016,795.80-
Jul 21, 201716,812.1016,812.1016,812.1016,812.1016,812.10-
Jul 20, 201716,873.2016,873.2016,873.2016,873.2016,873.20-
Jul 19, 201716,751.9016,751.9016,751.9016,751.9016,751.90-
Jul 18, 201716,628.0016,628.0016,628.0016,628.0016,628.00-
Jul 17, 201716,573.9016,573.9016,573.9016,573.9016,573.90-
Jul 14, 201716,525.0016,525.0016,525.0016,525.0016,525.00-
Jul 13, 201716,580.3016,580.3016,580.3016,580.3016,580.30-
Jul 12, 201716,624.0016,624.0016,624.0016,624.0016,624.00-
Jul 11, 201716,574.9016,574.9016,574.9016,574.9016,574.90-
Jul 10, 201716,511.2016,511.2016,511.2016,511.2016,511.20-
Jul 07, 201716,376.2016,376.2016,376.2016,376.2016,376.20-
Jul 06, 201716,479.4016,479.4016,479.4016,479.4016,479.40-
Jul 05, 201716,136.5016,531.0016,136.5016,531.0016,531.00-
Jul 03, 201715,920.9015,920.9015,920.9015,920.9015,920.90-
Jun 30, 201715,909.1015,909.1015,909.1015,909.1015,909.10-
Jun 29, 201715,841.8015,841.8015,841.8015,841.8015,841.80-
Jun 28, 201716,250.4016,250.4016,250.4016,250.4016,250.40-
Jun 27, 201716,263.0016,263.0016,263.0016,263.0016,263.00-
Jun 26, 201716,288.5016,288.5016,288.5016,288.5016,288.50-
Jun 23, 201716,387.1016,387.1016,387.1016,387.1016,387.10-
Jun 22, 201716,442.9016,442.9016,442.9016,442.9016,442.90-
Jun 21, 201716,574.5016,574.5016,574.5016,574.5016,574.50-
Jun 20, 201716,594.3016,594.3016,594.3016,594.3016,594.30-
Jun 19, 201716,676.5016,676.5016,676.5016,676.5016,676.50-
Jun 16, 201716,657.4016,657.4016,657.4016,657.4016,657.40-
Jun 15, 201716,618.6016,618.6016,618.6016,618.6016,618.60-
Jun 14, 201716,705.3016,705.3016,705.3016,705.3016,705.30-
Jun 13, 201716,669.2016,669.2016,669.2016,669.2016,669.20-
Jun 12, 201716,679.7016,679.7016,679.7016,679.7016,679.70-
Jun 09, 201716,810.0016,810.0016,810.0016,810.0016,810.00-
Jun 08, 201717,064.1017,064.1017,064.1017,064.1017,064.10-
Jun 07, 201717,096.5017,096.5017,096.5017,096.5017,096.50-
Jun 06, 201717,097.8017,097.8017,097.8017,097.8017,097.80-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 201717,216.4017,216.4017,216.4017,216.4017,216.40-
Jun 01, 20170.000.000.000.000.00-
May 31, 201717,216.4017,216.4017,216.4017,216.4017,216.40-
May 30, 201717,151.6017,151.6017,094.7017,094.7017,094.70-
May 26, 201717,164.1017,164.1017,164.1017,164.1017,164.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...