Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Developed Real Estate Ishares ETF (NQ: IFEU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 23.77 23.77 23.74 23.74 1,365 +0.10(+0.42%)
May 23, 2011 23.37 23.83 23.35 23.64 8,736 -0.52(-2.14%)
May 20, 2011 24.13 24.32 24.10 24.16 13,272 -0.26(-1.05%)
May 19, 2011 24.32 24.42 24.17 24.42 1,468 +0.10(+0.41%)
May 18, 2011 24.11 24.32 24.11 24.32 565 +0.69(+2.91%)
May 17, 2011 23.70 23.70 23.57 23.63 5,146 -0.04(-0.18%)
May 16, 2011 23.82 23.84 23.60 23.67 1,916 -0.10(-0.42%)
May 13, 2011 24.13 24.18 23.74 23.77 14,441 -0.34(-1.40%)
May 12, 2011 24.04 24.15 24.01 24.11 4,808 +0.20(+0.85%)
May 11, 2011 24.18 24.30 23.83 23.91 6,385 -0.43(-1.77%)
May 10, 2011 24.29 24.49 24.22 24.34 5,851 +0.16(+0.67%)
May 09, 2011 24.03 24.18 23.97 24.18 9,716 +0.14(+0.59%)
May 06, 2011 24.39 24.42 23.85 24.03 3,968 -0.20(-0.82%)
May 05, 2011 24.44 24.47 24.23 24.23 7,014 -0.43(-1.75%)
May 04, 2011 24.95 24.95 24.64 24.66 4,561 -0.16(-0.63%)
May 03, 2011 24.90 24.95 24.82 24.82 3,044 -0.02(-0.07%)
May 02, 2011 24.84 25.09 24.84 24.84 4,711 -0.41(-1.61%)
Apr 29, 2011 24.90 25.24 24.84 25.24 6,234 +0.35(+1.39%)
Apr 28, 2011 24.80 24.90 24.66 24.90 97,171 +0.19(+0.77%)
Apr 27, 2011 24.47 24.71 24.25 24.71 1,752 +0.58(+2.40%)
Apr 26, 2011 24.05 24.27 24.05 24.13 5,515 +0.09(+0.38%)
Apr 25, 2011 23.96 24.03 23.96 24.03 848 +0.35(+1.49%)
Apr 20, 2011 23.68 23.68 23.68 23.68 0 +0.48(+2.07%)
Apr 19, 2011 23.14 23.20 23.12 23.20 3,314 +0.33(+1.42%)
Apr 18, 2011 23.10 23.10 22.64 22.87 4,985 -0.64(-2.71%)
Apr 15, 2011 23.51 23.51 23.51 23.51 141 +0.11(+0.45%)
Apr 14, 2011 23.35 23.40 23.30 23.40 848 +0.42(+1.85%)
Apr 13, 2011 23.41 23.41 22.98 22.98 53,176 -0.25(-1.07%)
Apr 12, 2011 23.23 23.23 23.23 23.23 1,067 +0.05(+0.21%)
Apr 11, 2011 23.55 23.55 22.99 23.18 3,109 -0.11(-0.46%)
Apr 08, 2011 23.29 23.29 23.28 23.28 1,133 +0.04(+0.15%)
Apr 07, 2011 23.42 23.42 23.23 23.25 2,450 -0.38(-1.62%)
Apr 06, 2011 23.54 23.63 23.29 23.63 12,917 +0.35(+1.49%)
Apr 05, 2011 23.36 23.50 23.28 23.28 6,688 -0.11(-0.45%)
Apr 04, 2011 23.33 23.45 23.27 23.39 60,578 +0.23(+0.98%)
Apr 01, 2011 23.19 23.34 23.16 23.16 1,711 +0.04(+0.15%)
Mar 31, 2011 23.18 23.18 23.13 23.13 113,557 +0.23(+1.01%)
Mar 30, 2011 23.06 23.26 22.90 22.90 1,744 -0.11(-0.49%)
Mar 29, 2011 22.84 23.01 22.84 23.01 51,873 -0.03(-0.12%)
Mar 28, 2011 22.90 23.04 22.90 23.04 1,522 +0.13(+0.57%)
Mar 25, 2011 23.12 23.12 22.90 22.91 8,993 -0.22(-0.93%)
Mar 24, 2011 23.06 23.21 23.06 23.12 99,119 +0.03(+0.12%)
Mar 23, 2011 22.95 23.09 22.95 23.09 727 +0.16(+0.70%)
Mar 22, 2011 22.86 23.01 22.72 22.93 13,696 -0.06(-0.27%)
Mar 21, 2011 22.83 23.00 22.72 22.99 10,613 +0.44(+1.96%)
Mar 18, 2011 22.54 22.55 22.52 22.55 5,491 +0.63(+2.86%)
Mar 17, 2011 22.02 22.05 21.93 21.93 3,565 +0.67(+3.14%)
Mar 16, 2011 21.79 21.79 21.02 21.26 4,608 -0.59(-2.70%)
Mar 15, 2011 21.55 21.85 21.55 21.85 1,922 -0.68(-3.03%)
Mar 14, 2011 22.50 22.54 22.35 22.53 9,708 -0.06(-0.28%)
Mar 11, 2011 22.42 22.59 22.41 22.59 804 +0.20(+0.88%)
Mar 10, 2011 22.56 22.56 22.40 22.40 1,702 -0.61(-2.63%)
Mar 09, 2011 22.99 23.00 22.83 23.00 8,354 +0.16(+0.71%)
Mar 08, 2011 22.81 22.87 22.81 22.84 6,060 -0.07(-0.30%)
Mar 07, 2011 22.91 22.91 22.91 22.91 283 -0.11(-0.49%)
Mar 04, 2011 23.13 23.13 22.96 23.02 3,930 +0.04(+0.15%)
Mar 03, 2011 22.84 22.99 22.69 22.99 29,210 +0.36(+1.59%)
Mar 02, 2011 22.53 22.63 22.40 22.63 1,027 +0.15(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.