FTSE NAREIT Equity Self Storage (^FN12)
FTSE Index - FTSE Index Delayed price. Currency in USD
Add to watchlist
As of 09:09PM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,730.28 | 1,736.20 | 1,716.26 | 1,731.91 | 1,731.91 | - |
| 31 May 2024 | 1,693.34 | 1,726.11 | 1,693.34 | 1,725.37 | 1,725.37 | - |
| 30 May 2024 | 1,658.90 | 1,688.49 | 1,658.90 | 1,686.46 | 1,686.46 | - |
| 29 May 2024 | 1,704.28 | 1,704.28 | 1,658.07 | 1,659.13 | 1,659.13 | - |
| 28 May 2024 | 1,714.42 | 1,735.51 | 1,710.90 | 1,712.84 | 1,712.84 | - |
| 24 May 2024 | 1,720.76 | 1,728.92 | 1,714.77 | 1,716.94 | 1,716.94 | - |
| 23 May 2024 | 1,770.73 | 1,770.73 | 1,724.88 | 1,725.16 | 1,725.16 | - |
| 22 May 2024 | 1,770.66 | 1,787.87 | 1,765.43 | 1,777.25 | 1,777.25 | - |
| 21 May 2024 | 1,801.07 | 1,801.07 | 1,775.65 | 1,775.65 | 1,775.65 | - |
| 20 May 2024 | 1,819.15 | 1,824.05 | 1,804.82 | 1,805.28 | 1,805.28 | - |
| 17 May 2024 | 1,808.93 | 1,823.56 | 1,807.04 | 1,814.28 | 1,814.28 | - |
| 16 May 2024 | 1,807.08 | 1,826.80 | 1,806.55 | 1,818.95 | 1,818.95 | - |
| 15 May 2024 | 1,767.77 | 1,811.61 | 1,767.77 | 1,802.81 | 1,802.81 | - |
| 14 May 2024 | 1,753.90 | 1,789.82 | 1,753.90 | 1,762.77 | 1,762.77 | - |
| 13 May 2024 | 1,747.02 | 1,765.15 | 1,743.96 | 1,748.21 | 1,748.21 | - |
| 10 May 2024 | 1,742.48 | 1,749.91 | 1,733.64 | 1,738.73 | 1,738.73 | - |
| 09 May 2024 | 1,695.13 | 1,728.28 | 1,695.13 | 1,728.28 | 1,728.28 | - |
| 08 May 2024 | 1,721.96 | 1,721.96 | 1,695.06 | 1,697.92 | 1,697.92 | - |
| 07 May 2024 | 1,704.42 | 1,730.35 | 1,704.42 | 1,720.65 | 1,720.65 | - |
| 03 May 2024 | 1,672.52 | 1,710.49 | 1,672.52 | 1,688.11 | 1,688.11 | - |
| 02 May 2024 | 1,652.71 | 1,680.63 | 1,652.71 | 1,669.84 | 1,669.84 | - |
| 01 May 2024 | 1,629.35 | 1,680.27 | 1,620.23 | 1,641.68 | 1,641.68 | - |
| 30 Apr 2024 | 1,657.91 | 1,657.91 | 1,635.80 | 1,653.75 | 1,653.75 | - |
| 29 Apr 2024 | 1,621.72 | 1,663.48 | 1,621.72 | 1,658.31 | 1,658.31 | - |
| 26 Apr 2024 | 1,629.45 | 1,651.80 | 1,628.88 | 1,629.69 | 1,629.69 | - |
| 25 Apr 2024 | 1,648.25 | 1,648.25 | 1,621.89 | 1,633.98 | 1,633.98 | - |
| 24 Apr 2024 | 1,640.84 | 1,657.03 | 1,614.65 | 1,653.25 | 1,653.25 | - |
| 23 Apr 2024 | 1,637.54 | 1,656.58 | 1,637.54 | 1,648.65 | 1,648.65 | - |
| 22 Apr 2024 | 1,632.58 | 1,641.45 | 1,626.14 | 1,637.26 | 1,637.26 | - |
| 19 Apr 2024 | 1,638.41 | 1,644.90 | 1,633.35 | 1,633.35 | 1,633.35 | - |
| 18 Apr 2024 | 1,653.78 | 1,658.16 | 1,631.13 | 1,637.57 | 1,637.57 | - |
| 17 Apr 2024 | 1,653.71 | 1,675.84 | 1,653.71 | 1,675.84 | 1,675.84 | - |
| 16 Apr 2024 | 1,675.84 | 1,675.84 | 1,644.44 | 1,656.73 | 1,656.73 | - |
| 15 Apr 2024 | 1,715.21 | 1,720.93 | 1,677.22 | 1,682.06 | 1,682.06 | - |
| 12 Apr 2024 | 1,737.68 | 1,737.68 | 1,714.53 | 1,719.47 | 1,719.47 | - |
| 11 Apr 2024 | 1,735.81 | 1,745.01 | 1,710.98 | 1,741.15 | 1,741.15 | - |
| 10 Apr 2024 | 1,849.35 | 1,849.35 | 1,725.62 | 1,736.87 | 1,736.87 | - |
| 09 Apr 2024 | 1,810.84 | 1,848.90 | 1,810.84 | 1,835.20 | 1,835.20 | - |
| 08 Apr 2024 | 1,779.03 | 1,803.01 | 1,779.03 | 1,799.84 | 1,799.84 | - |
| 05 Apr 2024 | 1,763.04 | 1,776.16 | 1,753.84 | 1,772.51 | 1,772.51 | - |
| 04 Apr 2024 | 1,762.72 | 1,804.37 | 1,762.72 | 1,784.55 | 1,784.55 | - |
| 03 Apr 2024 | 1,774.89 | 1,774.89 | 1,746.90 | 1,758.41 | 1,758.41 | - |
| 02 Apr 2024 | 1,793.82 | 1,793.82 | 1,763.10 | 1,767.87 | 1,767.87 | - |
| 28 Mar 2024 | 1,801.54 | 1,817.31 | 1,799.83 | 1,806.09 | 1,806.09 | - |
| 27 Mar 2024 | 1,722.05 | 1,779.05 | 1,722.05 | 1,777.80 | 1,777.80 | - |
| 26 Mar 2024 | 1,722.73 | 1,734.06 | 1,722.35 | 1,732.13 | 1,732.13 | - |
| 25 Mar 2024 | 1,741.67 | 1,748.70 | 1,723.82 | 1,729.47 | 1,729.47 | - |
| 22 Mar 2024 | 1,754.27 | 1,758.91 | 1,730.93 | 1,740.62 | 1,740.62 | - |
| 21 Mar 2024 | 1,744.21 | 1,767.11 | 1,739.78 | 1,742.60 | 1,742.60 | - |
| 20 Mar 2024 | 1,715.83 | 1,735.82 | 1,706.37 | 1,730.60 | 1,730.60 | - |
| 19 Mar 2024 | 1,715.82 | 1,732.05 | 1,710.14 | 1,718.87 | 1,718.87 | - |
| 18 Mar 2024 | 1,718.95 | 1,727.38 | 1,715.75 | 1,724.14 | 1,724.14 | - |
| 15 Mar 2024 | 1,747.73 | 1,747.73 | 1,713.81 | 1,713.89 | 1,713.89 | - |
| 14 Mar 2024 | 1,807.38 | 1,807.38 | 1,739.55 | 1,744.22 | 1,744.22 | - |
| 13 Mar 2024 | 1,825.25 | 1,834.62 | 1,812.80 | 1,824.77 | 1,824.77 | - |
| 12 Mar 2024 | 1,823.87 | 1,823.87 | 1,796.16 | 1,808.95 | 1,808.95 | - |
| 11 Mar 2024 | 1,833.10 | 1,848.74 | 1,821.24 | 1,822.11 | 1,822.11 | - |
| 08 Mar 2024 | 1,787.59 | 1,823.74 | 1,787.59 | 1,821.86 | 1,821.86 | - |
| 07 Mar 2024 | 1,767.07 | 1,781.81 | 1,760.66 | 1,773.01 | 1,773.01 | - |
| 06 Mar 2024 | 1,745.63 | 1,764.69 | 1,745.63 | 1,755.15 | 1,755.15 | - |
| 05 Mar 2024 | 1,787.86 | 1,787.86 | 1,753.75 | 1,753.75 | 1,753.75 | - |
| 04 Mar 2024 | 1,759.84 | 1,777.37 | 1,738.52 | 1,776.86 | 1,776.86 | - |
| 01 Mar 2024 | 1,750.65 | 1,762.01 | 1,724.86 | 1,741.69 | 1,741.69 | - |
| 29 Feb 2024 | 1,724.08 | 1,756.74 | 1,721.37 | 1,754.06 | 1,754.06 | - |
| 28 Feb 2024 | 1,731.00 | 1,733.72 | 1,682.04 | 1,731.31 | 1,731.31 | - |
| 27 Feb 2024 | 1,722.09 | 1,744.44 | 1,722.09 | 1,739.73 | 1,739.73 | - |
| 26 Feb 2024 | 1,748.77 | 1,752.49 | 1,723.09 | 1,724.63 | 1,724.63 | - |
| 23 Feb 2024 | 1,759.15 | 1,762.32 | 1,749.16 | 1,759.18 | 1,759.18 | - |
| 22 Feb 2024 | 1,776.58 | 1,785.65 | 1,765.13 | 1,769.58 | 1,769.58 | - |
| 21 Feb 2024 | 1,753.19 | 1,819.03 | 1,753.19 | 1,772.85 | 1,772.85 | - |
| 20 Feb 2024 | 1,746.45 | 1,751.02 | 1,730.15 | 1,745.58 | 1,745.58 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,765.10 | 1,765.10 | 1,742.57 | 1,749.78 | 1,749.78 | - |
| 15 Feb 2024 | 1,733.63 | 1,767.19 | 1,733.63 | 1,764.32 | 1,764.32 | - |
| 14 Feb 2024 | 1,714.14 | 1,736.59 | 1,708.24 | 1,735.28 | 1,735.28 | - |
| 13 Feb 2024 | 1,748.90 | 1,748.90 | 1,687.92 | 1,708.90 | 1,708.90 | - |
| 12 Feb 2024 | 1,764.72 | 1,773.94 | 1,752.30 | 1,756.05 | 1,756.05 | - |
| 09 Feb 2024 | 1,768.49 | 1,774.94 | 1,751.13 | 1,755.15 | 1,755.15 | - |
| 08 Feb 2024 | 1,750.65 | 1,771.43 | 1,750.65 | 1,771.14 | 1,771.14 | - |
| 07 Feb 2024 | 1,743.58 | 1,774.10 | 1,741.79 | 1,767.15 | 1,767.15 | - |
| 06 Feb 2024 | 1,712.83 | 1,747.42 | 1,712.83 | 1,740.31 | 1,740.31 | - |
| 05 Feb 2024 | 1,753.23 | 1,753.23 | 1,708.03 | 1,722.06 | 1,722.06 | - |
| 02 Feb 2024 | 1,785.57 | 1,785.57 | 1,728.69 | 1,748.49 | 1,748.49 | - |
| 01 Feb 2024 | 1,763.92 | 1,783.35 | 1,753.11 | 1,780.87 | 1,780.87 | - |
| 31 Jan 2024 | 1,776.95 | 1,802.60 | 1,776.40 | 1,778.41 | 1,778.41 | - |
| 30 Jan 2024 | 1,811.54 | 1,811.54 | 1,776.58 | 1,795.58 | 1,795.58 | - |
| 29 Jan 2024 | 1,806.52 | 1,808.43 | 1,794.93 | 1,795.21 | 1,795.21 | - |
| 26 Jan 2024 | 1,821.13 | 1,830.67 | 1,806.31 | 1,807.13 | 1,807.13 | - |
| 25 Jan 2024 | 1,800.49 | 1,832.61 | 1,800.49 | 1,816.58 | 1,816.58 | - |
| 24 Jan 2024 | 1,813.73 | 1,833.45 | 1,804.40 | 1,808.20 | 1,808.20 | - |
| 23 Jan 2024 | 1,827.40 | 1,838.84 | 1,804.26 | 1,810.14 | 1,810.14 | - |
| 22 Jan 2024 | 1,811.37 | 1,839.08 | 1,811.37 | 1,825.86 | 1,825.86 | - |
| 19 Jan 2024 | 1,802.86 | 1,813.67 | 1,794.44 | 1,813.39 | 1,813.39 | - |
| 18 Jan 2024 | 1,823.08 | 1,825.82 | 1,782.79 | 1,799.59 | 1,799.59 | - |
| 17 Jan 2024 | 1,837.22 | 1,838.94 | 1,806.75 | 1,812.67 | 1,812.67 | - |
| 16 Jan 2024 | 1,845.30 | 1,845.30 | 1,820.11 | 1,830.35 | 1,830.35 | - |
| 15 Jan 2024 | 1,819.75 | 1,850.88 | 1,815.02 | 1,845.30 | 1,845.30 | - |
| 12 Jan 2024 | 1,819.75 | 1,843.00 | 1,815.02 | 1,842.59 | 1,842.59 | - |
| 11 Jan 2024 | 1,868.34 | 1,868.34 | 1,818.05 | 1,823.53 | 1,823.53 | - |
| 10 Jan 2024 | 1,881.56 | 1,881.56 | 1,859.01 | 1,877.29 | 1,877.29 | - |
| *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.