Historical Stock Price
How to Retire on 7%+ Dividends Paid Monthly »    ITF Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/28/2015 $53.28 $53.34 $52.87 $53.14 49.50K
08/31/2015 $51.74 $52.29 $51.74 $52.19 2.50K
09/01/2015 $50.17 $50.18 $49.38 $49.38 31.10K
09/02/2015 $50.36 $50.84 $50.08 $50.67 18.00K
09/03/2015 $51.14 $51.41 $51.05 $51.17 42.20K
iShares S&P/TOPIX 150 Index Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance of the S&P/TOPIX 150 Index (the Index). The Index includes 150 securities selected from each sector of the Tokyo market. The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Mar 31 2013, the Fund's total assets and investment portfolio totaled $69,744,514 and $69,046,448, respectively.
ITF historical stock prices picture
ITF (ITF) has the following price history information. Looking back at ITF historical stock prices for the last five trading days, on August 28, 2015, ITF opened at $53.28, traded as high as $53.34 and as low as $52.87, and closed at $53.14. Trading volume was a total of 49.50K shares. On August 31, 2015, ITF opened at $51.74, traded as high as $52.29 and as low as $51.74, and closed at $52.19. Trading volume was a total of 2.50K shares. On September 01, 2015, ITF opened at $50.17, traded as high as $50.18 and as low as $49.38, and closed at $49.38. Trading volume was a total of 31.10K shares. On September 02, 2015, ITF opened at $50.36, traded as high as $50.84 and as low as $50.08, and closed at $50.67. Trading volume was a total of 18.00K shares. On September 03, 2015, ITF opened at $51.14, traded as high as $51.41 and as low as $51.05, and closed at $51.17. Trading volume was a total of 42.20K shares.

ITF Historical Stock Prices By Date:

ITF historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ITF shares, starting with a $10,000 purchase of ITF, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/19/2011
End date: 09/03/2015
Start price/share: $40.67
End price/share: $51.17
Starting shares: 245.88
Ending shares: 263.25
Dividends reinvested/share: $3.04
Total return: 34.70%
Average Annual Total Return: 7.82%
Starting investment: $10,000.00
Ending investment: $13,472.66
Years: 3.96
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/19/2011
End date: 09/03/2015
Start price/share: $40.67
End price/share: $51.17
Dividends collected/share: $3.04
Total return: 33.30%
Average Annual Total Return: 7.53%
Starting investment: $10,000.00
Ending investment: $13,329.78
Years: 3.96
Date Close
08/28/2015$53.14
08/31/2015$52.19
09/01/2015$49.38
09/02/2015$50.67
09/03/2015$51.17
ITF is categorized under the Financials sector; below are some other companies in the same sector:

ITG Historical Stock Prices
ITIC Historical Stock Prices
ITIP Historical Stock Prices
ITM Historical Stock Prices
ITOT Historical Stock Prices
ITR Historical Stock Prices
ITUB Historical Stock Prices
IUSB Historical Stock Prices
IUSG Historical Stock Prices
IUSV Historical Stock Prices

ITF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.