Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.86 -0.19 (-0.95%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.21 20.29 20.20 20.23 75,741 -0.03(-0.14%)
Oct 29, 2015 20.18 20.28 20.18 20.25 64,692 -0.12(-0.57%)
Oct 28, 2015 20.38 20.47 20.23 20.37 154,819 +0.07(+0.34%)
Oct 27, 2015 20.34 20.44 20.29 20.30 95,133 -0.08(-0.41%)
Oct 26, 2015 20.39 20.43 20.38 20.38 56,651 -0.09(-0.44%)
Oct 23, 2015 20.45 20.52 20.40 20.47 134,109 +0.17(+0.81%)
Oct 22, 2015 20.18 20.39 20.14 20.31 1,286,483 +0.32(+1.62%)
Oct 21, 2015 20.11 20.12 19.98 19.98 45,781 -0.10(-0.51%)
Oct 20, 2015 20.09 20.16 20.05 20.09 112,234 -0.09(-0.44%)
Oct 19, 2015 20.16 20.19 20.13 20.18 118,767 -0.02(-0.10%)
Oct 16, 2015 20.21 20.25 20.18 20.20 689,979 +0.00(+0.00%)
Oct 15, 2015 19.98 20.23 19.94 20.20 552,071 +0.33(+1.67%)
Oct 14, 2015 19.85 19.94 19.81 19.87 209,984 +0.10(+0.52%)
Oct 13, 2015 19.81 19.91 19.74 19.76 55,776 -0.20(-1.00%)
Oct 12, 2015 19.99 20.02 19.94 19.96 39,550 -0.04(-0.21%)
Oct 09, 2015 20.05 20.05 19.94 20.01 52,780 -0.05(-0.24%)
Oct 08, 2015 19.86 20.07 19.84 20.05 99,004 +0.16(+0.80%)
Oct 07, 2015 19.92 19.93 19.80 19.90 87,610 +0.02(+0.10%)
Oct 06, 2015 19.87 19.91 19.80 19.87 52,992 -0.08(-0.38%)
Oct 05, 2015 19.87 19.97 19.76 19.95 98,290 +0.34(+1.72%)
Oct 02, 2015 19.28 19.61 19.21 19.61 117,767 +0.24(+1.25%)
Oct 01, 2015 19.46 19.47 19.27 19.37 236,774 +0.07(+0.36%)
Sep 30, 2015 19.24 19.32 19.16 19.30 551,572 +0.24(+1.27%)
Sep 29, 2015 19.08 19.16 19.03 19.06 411,389 -0.06(-0.29%)
Sep 28, 2015 19.27 19.27 19.08 19.12 84,060 -0.23(-1.18%)
Sep 25, 2015 19.40 19.48 19.28 19.34 102,676 +0.29(+1.51%)
Sep 24, 2015 18.97 19.07 18.91 19.06 85,184 +0.10(+0.54%)
Sep 23, 2015 19.02 19.04 18.91 18.95 57,912 -0.03(-0.18%)
Sep 22, 2015 18.98 19.02 18.89 18.99 105,981 -0.29(-1.49%)
Sep 21, 2015 19.28 19.37 19.22 19.27 35,232 +0.03(+0.18%)
Sep 18, 2015 19.30 19.43 19.22 19.24 79,167 -0.15(-0.78%)
Sep 17, 2015 19.27 19.58 19.25 19.39 62,348 +0.05(+0.28%)
Sep 16, 2015 19.24 19.36 19.21 19.34 105,122 +0.12(+0.64%)
Sep 15, 2015 19.12 19.27 19.08 19.21 291,428 +0.01(+0.04%)
Sep 14, 2015 19.21 19.24 19.15 19.21 107,751 -0.09(-0.46%)
Sep 11, 2015 19.13 19.30 19.08 19.30 237,364 +0.12(+0.61%)
Sep 10, 2015 19.06 19.26 19.06 19.18 593,768 +0.16(+0.86%)
Sep 09, 2015 19.34 19.34 19.00 19.01 584,313 -0.24(-1.24%)
Sep 08, 2015 19.17 19.26 19.11 19.25 141,219 +0.55(+2.96%)
Sep 04, 2015 18.81 18.70 18.70 18.70 223,023 -0.44(-2.29%)
Sep 03, 2015 19.11 19.24 19.09 19.14 428,653 +0.02(+0.11%)
Sep 02, 2015 19.06 19.12 18.95 19.12 95,799 +0.30(+1.60%)
Sep 01, 2015 18.92 18.99 18.75 18.82 213,354 -0.51(-2.62%)
Aug 31, 2015 19.42 19.45 19.30 19.32 1,409,287 -0.26(-1.33%)
Aug 28, 2015 19.50 19.60 19.46 19.58 416,631 -0.17(-0.87%)
Aug 27, 2015 19.53 19.79 19.48 19.75 458,477 +0.33(+1.69%)
Aug 26, 2015 19.38 19.43 19.02 19.43 218,736 +0.33(+1.72%)
Aug 25, 2015 19.71 19.71 19.10 19.10 258,563 +0.14(+0.72%)
Aug 24, 2015 18.84 19.21 18.54 18.96 216,662 -0.77(-3.92%)
Aug 21, 2015 20.16 20.16 19.73 19.73 377,762 -0.42(-2.10%)
Aug 20, 2015 20.26 20.36 20.16 20.16 132,834 -0.35(-1.70%)
Aug 19, 2015 20.53 20.59 20.37 20.51 56,930 -0.06(-0.30%)
Aug 18, 2015 20.53 20.64 20.47 20.57 193,784 -0.05(-0.27%)
Aug 17, 2015 20.57 20.64 20.47 20.62 239,052 -0.05(-0.23%)
Aug 14, 2015 20.61 20.73 20.61 20.67 889,146 +0.10(+0.50%)
Aug 13, 2015 20.46 20.61 20.44 20.57 60,121 +0.05(+0.23%)
Aug 12, 2015 20.37 20.52 20.33 20.52 88,807 +0.05(+0.23%)
Aug 11, 2015 20.51 20.55 20.40 20.47 112,416 -0.31(-1.51%)
Aug 10, 2015 20.60 20.80 20.60 20.79 44,882 +0.19(+0.94%)
Aug 07, 2015 20.51 20.62 20.51 20.59 25,890 +0.00(+0.02%)
Aug 06, 2015 20.63 20.63 20.51 20.59 120,474 -0.10(-0.50%)
Aug 05, 2015 20.73 20.80 20.68 20.69 93,389 +0.10(+0.50%)
Aug 04, 2015 20.66 20.68 20.57 20.59 121,591 +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.