Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.71 -0.23 (-1.15%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.20 20.28 20.20 20.22 75,762 -0.03(-0.14%)
Oct 29, 2015 20.17 20.27 20.17 20.25 64,711 -0.12(-0.58%)
Oct 28, 2015 20.37 20.47 20.22 20.37 154,864 +0.07(+0.34%)
Oct 27, 2015 20.34 20.43 20.28 20.30 95,160 -0.08(-0.41%)
Oct 26, 2015 20.39 20.43 20.38 20.38 56,668 -0.09(-0.44%)
Oct 23, 2015 20.44 20.51 20.39 20.47 134,148 +0.17(+0.81%)
Oct 22, 2015 20.17 20.38 20.14 20.30 1,286,853 +0.32(+1.62%)
Oct 21, 2015 20.10 20.12 19.98 19.98 45,795 -0.10(-0.51%)
Oct 20, 2015 20.08 20.15 20.05 20.08 112,266 -0.09(-0.44%)
Oct 19, 2015 20.15 20.19 20.13 20.17 118,801 -0.02(-0.10%)
Oct 16, 2015 20.20 20.25 20.18 20.19 690,178 +0.00(+0.00%)
Oct 15, 2015 19.97 20.23 19.94 20.19 552,229 +0.33(+1.66%)
Oct 14, 2015 19.85 19.93 19.80 19.86 210,044 +0.10(+0.52%)
Oct 13, 2015 19.80 19.90 19.74 19.76 55,792 -0.20(-1.00%)
Oct 12, 2015 19.99 20.01 19.93 19.96 39,562 -0.04(-0.21%)
Oct 09, 2015 20.04 20.04 19.94 20.00 52,795 -0.05(-0.24%)
Oct 08, 2015 19.86 20.07 19.83 20.05 99,033 +0.16(+0.80%)
Oct 07, 2015 19.91 19.93 19.79 19.89 87,636 +0.02(+0.10%)
Oct 06, 2015 19.87 19.90 19.79 19.87 53,007 -0.08(-0.38%)
Oct 05, 2015 19.86 19.97 19.75 19.94 98,319 +0.34(+1.72%)
Oct 02, 2015 19.27 19.61 19.20 19.61 117,801 +0.24(+1.24%)
Oct 01, 2015 19.46 19.47 19.26 19.37 236,842 +0.07(+0.36%)
Sep 30, 2015 19.24 19.32 19.15 19.30 551,730 +0.24(+1.27%)
Sep 29, 2015 19.08 19.15 19.02 19.06 411,507 -0.06(-0.29%)
Sep 28, 2015 19.26 19.26 19.08 19.11 84,084 -0.23(-1.18%)
Sep 25, 2015 19.39 19.47 19.28 19.34 102,705 +0.29(+1.51%)
Sep 24, 2015 18.96 19.06 18.91 19.05 85,208 +0.10(+0.54%)
Sep 23, 2015 19.02 19.04 18.90 18.95 57,929 -0.03(-0.18%)
Sep 22, 2015 18.98 19.02 18.89 18.98 106,011 -0.29(-1.49%)
Sep 21, 2015 19.28 19.36 19.22 19.27 35,242 +0.03(+0.18%)
Sep 18, 2015 19.30 19.43 19.21 19.24 79,190 -0.15(-0.78%)
Sep 17, 2015 19.27 19.58 19.24 19.39 62,366 +0.05(+0.28%)
Sep 16, 2015 19.24 19.35 19.20 19.33 105,152 +0.12(+0.64%)
Sep 15, 2015 19.11 19.26 19.07 19.21 291,512 +0.01(+0.04%)
Sep 14, 2015 19.20 19.23 19.15 19.20 107,782 -0.09(-0.46%)
Sep 11, 2015 19.13 19.29 19.07 19.29 237,433 +0.12(+0.61%)
Sep 10, 2015 19.06 19.26 19.05 19.17 593,938 +0.16(+0.86%)
Sep 09, 2015 19.34 19.34 19.00 19.01 584,481 -0.24(-1.24%)
Sep 08, 2015 19.16 19.26 19.11 19.25 141,259 +0.55(+2.96%)
Sep 04, 2015 18.80 18.69 18.69 18.69 223,087 -0.44(-2.29%)
Sep 03, 2015 19.11 19.24 19.08 19.13 428,776 +0.02(+0.11%)
Sep 02, 2015 19.05 19.11 18.94 19.11 95,826 +0.30(+1.60%)
Sep 01, 2015 18.91 18.99 18.75 18.81 213,415 -0.51(-2.62%)
Aug 31, 2015 19.41 19.45 19.29 19.32 1,409,692 -0.26(-1.33%)
Aug 28, 2015 19.50 19.60 19.45 19.58 416,750 -0.17(-0.87%)
Aug 27, 2015 19.53 19.79 19.47 19.75 458,609 +0.33(+1.69%)
Aug 26, 2015 19.38 19.42 19.02 19.42 218,799 +0.33(+1.72%)
Aug 25, 2015 19.70 19.70 19.09 19.09 258,638 +0.14(+0.72%)
Aug 24, 2015 18.83 19.21 18.53 18.95 216,725 -0.77(-3.92%)
Aug 21, 2015 20.15 20.15 19.73 19.73 377,871 -0.42(-2.10%)
Aug 20, 2015 20.25 20.35 20.15 20.15 132,872 -0.35(-1.70%)
Aug 19, 2015 20.52 20.58 20.36 20.50 56,947 -0.06(-0.30%)
Aug 18, 2015 20.52 20.64 20.46 20.56 193,840 -0.05(-0.27%)
Aug 17, 2015 20.57 20.64 20.47 20.62 239,121 -0.05(-0.23%)
Aug 14, 2015 20.60 20.72 20.60 20.66 889,402 +0.10(+0.50%)
Aug 13, 2015 20.45 20.60 20.44 20.56 60,138 +0.05(+0.23%)
Aug 12, 2015 20.36 20.51 20.32 20.51 88,832 +0.05(+0.23%)
Aug 11, 2015 20.51 20.55 20.40 20.47 112,448 -0.31(-1.51%)
Aug 10, 2015 20.60 20.79 20.60 20.78 44,895 +0.19(+0.94%)
Aug 07, 2015 20.50 20.61 20.50 20.59 25,897 +0.01(+0.02%)
Aug 06, 2015 20.62 20.62 20.51 20.58 120,509 -0.10(-0.50%)
Aug 05, 2015 20.72 20.79 20.67 20.69 93,416 +0.10(+0.50%)
Aug 04, 2015 20.65 20.68 20.57 20.58 121,626 +0.12(+0.60%)
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.