FTSE NAREIT All REITs (^FNAR)
FTSE Index - FTSE Index Delayed price. Currency in USD
Add to watchlist
As of 09:09PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 200.13 | 200.13 | 196.51 | 196.56 | 196.56 | - |
| 29 Apr 2024 | 198.04 | 200.54 | 198.04 | 199.96 | 199.96 | - |
| 26 Apr 2024 | 197.99 | 199.91 | 197.99 | 198.81 | 198.81 | - |
| 25 Apr 2024 | 199.21 | 199.21 | 196.25 | 198.10 | 198.10 | - |
| 24 Apr 2024 | 199.34 | 199.47 | 197.18 | 199.34 | 199.34 | - |
| 23 Apr 2024 | 197.41 | 200.00 | 197.41 | 199.91 | 199.91 | - |
| 22 Apr 2024 | 195.84 | 197.72 | 195.42 | 197.48 | 197.48 | - |
| 19 Apr 2024 | 194.75 | 196.39 | 194.75 | 195.27 | 195.27 | - |
| 18 Apr 2024 | 194.45 | 195.65 | 193.82 | 194.37 | 194.37 | - |
| 17 Apr 2024 | 195.80 | 196.34 | 194.42 | 196.07 | 196.07 | - |
| 16 Apr 2024 | 198.69 | 198.69 | 195.37 | 196.20 | 196.20 | - |
| 15 Apr 2024 | 201.82 | 202.95 | 198.64 | 199.06 | 199.06 | - |
| 12 Apr 2024 | 203.88 | 203.88 | 201.43 | 201.89 | 201.89 | - |
| 11 Apr 2024 | 203.60 | 204.90 | 202.15 | 204.80 | 204.80 | - |
| 10 Apr 2024 | 212.10 | 212.10 | 202.48 | 203.41 | 203.41 | - |
| 09 Apr 2024 | 209.32 | 211.16 | 209.32 | 210.79 | 210.79 | - |
| 08 Apr 2024 | 207.00 | 209.45 | 207.00 | 209.15 | 209.15 | - |
| 05 Apr 2024 | 206.02 | 207.40 | 205.02 | 206.78 | 206.78 | - |
| 04 Apr 2024 | 207.32 | 209.99 | 207.32 | 207.70 | 207.70 | - |
| 03 Apr 2024 | 207.31 | 207.53 | 206.28 | 207.46 | 207.46 | - |
| 02 Apr 2024 | 209.92 | 209.92 | 206.66 | 206.99 | 206.99 | - |
| 28 Mar 2024 | 211.98 | 213.96 | 211.98 | 212.94 | 212.94 | - |
| 27 Mar 2024 | 207.18 | 211.10 | 207.18 | 210.49 | 210.49 | - |
| 26 Mar 2024 | 208.34 | 208.85 | 207.89 | 208.23 | 208.23 | - |
| 25 Mar 2024 | 209.19 | 210.22 | 208.92 | 209.18 | 209.18 | - |
| 22 Mar 2024 | 211.92 | 212.20 | 209.12 | 209.56 | 209.56 | - |
| 21 Mar 2024 | 210.67 | 212.85 | 210.61 | 210.90 | 210.90 | - |
| 20 Mar 2024 | 209.54 | 209.75 | 207.34 | 209.75 | 209.75 | - |
| 19 Mar 2024 | 209.31 | 210.02 | 208.18 | 209.23 | 209.23 | - |
| 18 Mar 2024 | 209.47 | 210.43 | 209.29 | 210.07 | 210.07 | - |
| 15 Mar 2024 | 209.94 | 210.02 | 207.96 | 208.53 | 208.53 | - |
| 14 Mar 2024 | 213.70 | 213.70 | 208.45 | 209.06 | 209.06 | - |
| 13 Mar 2024 | 214.86 | 215.68 | 214.53 | 214.84 | 214.84 | - |
| 12 Mar 2024 | 215.56 | 215.65 | 213.19 | 214.33 | 214.33 | - |
| 11 Mar 2024 | 216.40 | 217.00 | 214.75 | 215.33 | 215.33 | - |
| 08 Mar 2024 | 214.21 | 217.01 | 214.21 | 216.22 | 216.22 | - |
| 07 Mar 2024 | 214.00 | 215.26 | 213.53 | 213.82 | 213.82 | - |
| 06 Mar 2024 | 212.99 | 214.58 | 212.99 | 213.19 | 213.19 | - |
| 05 Mar 2024 | 215.32 | 215.91 | 213.61 | 213.61 | 213.61 | - |
| 04 Mar 2024 | 213.30 | 214.42 | 211.52 | 214.24 | 214.24 | - |
| 01 Mar 2024 | 211.23 | 212.18 | 208.80 | 211.88 | 211.88 | - |
| 29 Feb 2024 | 209.26 | 212.12 | 209.26 | 211.94 | 211.94 | - |
| 28 Feb 2024 | 207.37 | 210.50 | 206.17 | 210.15 | 210.15 | - |
| 27 Feb 2024 | 207.19 | 209.15 | 207.15 | 207.15 | 207.15 | - |
| 26 Feb 2024 | 209.63 | 210.08 | 207.00 | 207.06 | 207.06 | - |
| 23 Feb 2024 | 209.87 | 210.82 | 209.31 | 210.60 | 210.60 | - |
| 22 Feb 2024 | 209.43 | 210.47 | 209.19 | 209.97 | 209.97 | - |
| 21 Feb 2024 | 208.16 | 209.66 | 208.12 | 209.26 | 209.26 | - |
| 20 Feb 2024 | 208.58 | 209.01 | 206.82 | 207.82 | 207.82 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 210.36 | 210.36 | 206.98 | 209.40 | 209.40 | - |
| 15 Feb 2024 | 205.66 | 210.25 | 205.66 | 210.21 | 210.21 | - |
| 14 Feb 2024 | 204.30 | 206.10 | 204.30 | 205.78 | 205.78 | - |
| 13 Feb 2024 | 208.52 | 208.52 | 201.77 | 203.44 | 203.44 | - |
| 12 Feb 2024 | 208.76 | 209.96 | 208.35 | 209.25 | 209.25 | - |
| 09 Feb 2024 | 208.40 | 208.92 | 206.54 | 208.00 | 208.00 | - |
| 08 Feb 2024 | 206.62 | 208.81 | 206.16 | 208.77 | 208.77 | - |
| 07 Feb 2024 | 207.29 | 207.84 | 205.76 | 207.46 | 207.46 | - |
| 06 Feb 2024 | 204.67 | 207.55 | 204.56 | 206.75 | 206.75 | - |
| 05 Feb 2024 | 208.73 | 208.73 | 204.04 | 205.30 | 205.30 | - |
| 02 Feb 2024 | 211.56 | 211.56 | 205.66 | 208.16 | 208.16 | - |
| 01 Feb 2024 | 207.87 | 210.82 | 206.48 | 210.69 | 210.69 | - |
| 31 Jan 2024 | 209.98 | 211.79 | 209.65 | 210.50 | 210.50 | - |
| 30 Jan 2024 | 212.07 | 212.07 | 209.75 | 210.95 | 210.95 | - |
| 29 Jan 2024 | 210.72 | 211.30 | 210.22 | 210.63 | 210.63 | - |
| 26 Jan 2024 | 211.30 | 212.25 | 210.40 | 210.65 | 210.65 | - |
| 25 Jan 2024 | 208.82 | 212.12 | 208.82 | 211.22 | 211.22 | - |
| 24 Jan 2024 | 211.82 | 213.99 | 209.37 | 209.45 | 209.45 | - |
| 23 Jan 2024 | 213.06 | 214.42 | 211.08 | 211.33 | 211.33 | - |
| 22 Jan 2024 | 212.21 | 215.12 | 212.21 | 212.74 | 212.74 | - |
| 19 Jan 2024 | 209.72 | 212.10 | 208.90 | 212.10 | 212.10 | - |
| 18 Jan 2024 | 211.08 | 211.78 | 208.32 | 209.35 | 209.35 | - |
| 17 Jan 2024 | 215.09 | 215.09 | 208.95 | 209.75 | 209.75 | - |
| 16 Jan 2024 | 216.62 | 216.62 | 214.67 | 214.84 | 214.84 | - |
| 15 Jan 2024 | 215.23 | 217.97 | 215.23 | 216.62 | 216.62 | - |
| 12 Jan 2024 | 215.23 | 217.97 | 215.23 | 216.98 | 216.98 | - |
| 11 Jan 2024 | 217.20 | 217.20 | 214.21 | 215.25 | 215.25 | - |
| 10 Jan 2024 | 216.67 | 217.93 | 216.47 | 217.61 | 217.61 | - |
| 09 Jan 2024 | 218.28 | 218.28 | 215.51 | 216.95 | 216.95 | - |
| 08 Jan 2024 | 215.10 | 217.92 | 214.71 | 217.34 | 217.34 | - |
| 05 Jan 2024 | 215.45 | 216.81 | 213.29 | 215.38 | 215.38 | - |
| 04 Jan 2024 | 215.70 | 216.85 | 214.71 | 215.69 | 215.69 | - |
| 03 Jan 2024 | 220.77 | 220.77 | 215.57 | 217.26 | 217.26 | - |
| 02 Jan 2024 | 218.64 | 221.08 | 217.56 | 220.47 | 220.47 | - |
| 29 Dec 2023 | 221.58 | 221.58 | 219.08 | 219.83 | 219.83 | - |
| 28 Dec 2023 | 220.77 | 221.12 | 219.81 | 220.39 | 220.39 | - |
| 27 Dec 2023 | 219.98 | 220.97 | 219.46 | 219.76 | 219.76 | - |
| 22 Dec 2023 | 217.51 | 219.80 | 217.51 | 218.42 | 218.42 | - |
| 21 Dec 2023 | 215.57 | 217.88 | 215.30 | 216.06 | 216.06 | - |
| 20 Dec 2023 | 218.27 | 220.02 | 218.12 | 219.10 | 219.10 | - |
| 19 Dec 2023 | 216.50 | 218.80 | 216.50 | 218.32 | 218.32 | - |
| 18 Dec 2023 | 217.48 | 218.24 | 216.53 | 216.58 | 216.58 | - |
| 15 Dec 2023 | 220.54 | 220.54 | 215.66 | 215.66 | 215.66 | - |
| 14 Dec 2023 | 214.86 | 221.80 | 214.86 | 220.35 | 220.35 | - |
| 13 Dec 2023 | 207.14 | 209.72 | 206.95 | 209.72 | 209.72 | - |
| 12 Dec 2023 | 207.32 | 207.63 | 206.11 | 207.52 | 207.52 | - |
| 11 Dec 2023 | 206.78 | 207.57 | 205.96 | 207.15 | 207.15 | - |
| 08 Dec 2023 | 207.09 | 207.21 | 204.85 | 205.83 | 205.83 | - |
| 07 Dec 2023 | 206.55 | 207.71 | 205.95 | 207.27 | 207.27 | - |
| 06 Dec 2023 | 207.46 | 209.73 | 207.36 | 207.70 | 207.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.