Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

20.05 -0.04 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.86 21.95 21.84 21.88 412,213 -0.12(-0.55%)
Oct 30, 2018 21.89 22.03 21.89 22.00 118,755 +0.10(+0.44%)
Oct 29, 2018 22.16 22.22 21.80 21.90 147,159 -0.14(-0.62%)
Oct 26, 2018 21.88 22.10 21.80 22.04 493,375 +0.06(+0.26%)
Oct 25, 2018 21.94 22.07 21.90 21.98 143,450 +0.19(+0.85%)
Oct 24, 2018 22.07 22.07 21.78 21.80 114,231 -0.35(-1.56%)
Oct 23, 2018 22.06 22.21 21.95 22.14 159,659 -0.18(-0.79%)
Oct 22, 2018 22.36 22.37 22.27 22.32 81,620 -0.03(-0.14%)
Oct 19, 2018 22.30 22.41 22.30 22.35 142,649 +0.11(+0.51%)
Oct 18, 2018 22.40 22.44 22.18 22.24 95,183 -0.09(-0.40%)
Oct 17, 2018 22.35 22.45 22.31 22.33 131,354 +0.03(+0.14%)
Oct 16, 2018 22.16 22.30 22.13 22.30 162,209 +0.39(+1.77%)
Oct 15, 2018 21.85 21.99 21.77 21.91 362,710 +0.01(+0.04%)
Oct 12, 2018 21.94 21.94 21.74 21.90 311,370 -0.04(-0.18%)
Oct 11, 2018 22.05 22.12 21.89 21.94 563,052 -0.14(-0.62%)
Oct 10, 2018 22.40 22.40 22.06 22.08 144,800 -0.42(-1.86%)
Oct 09, 2018 22.33 22.50 22.33 22.50 112,309 +0.19(+0.87%)
Oct 08, 2018 22.14 22.30 22.12 22.30 155,300 +0.06(+0.29%)
Oct 05, 2018 22.27 22.27 22.15 22.24 119,433 -0.04(-0.18%)
Oct 04, 2018 22.42 22.46 22.20 22.28 202,264 -0.43(-1.88%)
Oct 03, 2018 22.80 22.85 22.69 22.71 165,062 -0.08(-0.35%)
Oct 02, 2018 22.76 22.84 22.74 22.79 103,546 -0.27(-1.15%)
Oct 01, 2018 23.11 23.11 23.03 23.05 59,941 -0.02(-0.10%)
Sep 28, 2018 23.10 23.14 23.04 23.08 70,145 -0.16(-0.69%)
Sep 27, 2018 23.30 23.33 23.23 23.24 102,138 -0.10(-0.45%)
Sep 26, 2018 23.31 23.46 23.31 23.34 104,891 +0.10(+0.42%)
Sep 25, 2018 23.29 23.34 23.24 23.24 59,837 +0.00(+0.00%)
Sep 24, 2018 23.32 23.37 23.24 23.24 93,400 -0.11(-0.48%)
Sep 21, 2018 23.31 23.36 23.31 23.36 79,458 -0.13(-0.55%)
Sep 20, 2018 23.45 23.51 23.41 23.48 70,009 +0.11(+0.48%)
Sep 19, 2018 23.33 23.41 23.33 23.37 61,979 -0.14(-0.58%)
Sep 18, 2018 23.41 23.52 23.37 23.51 30,962 +0.27(+1.17%)
Sep 17, 2018 23.29 23.34 23.23 23.24 19,600 +0.06(+0.28%)
Sep 14, 2018 23.25 23.29 23.13 23.17 153,918 -0.06(-0.24%)
Sep 13, 2018 23.32 23.33 23.18 23.23 34,239 +0.11(+0.48%)
Sep 12, 2018 23.00 23.16 23.00 23.12 103,130 +0.17(+0.73%)
Sep 11, 2018 22.83 22.95 22.79 22.95 119,854 +0.09(+0.38%)
Sep 10, 2018 22.96 22.96 22.84 22.86 74,743 +0.02(+0.07%)
Sep 07, 2018 22.84 22.91 22.80 22.84 59,093 -0.15(-0.66%)
Sep 06, 2018 23.00 23.06 22.92 23.00 186,688 -0.01(-0.03%)
Sep 05, 2018 23.00 23.02 22.94 23.00 96,700 -0.13(-0.55%)
Sep 04, 2018 23.10 23.15 23.06 23.13 65,471 -0.22(-0.93%)
Aug 31, 2018 23.35 23.35 23.35 0 -0.06(-0.27%)
Aug 30, 2018 23.21 23.47 23.00 23.41 61,814 -0.26(-1.08%)
Aug 29, 2018 23.58 23.70 23.58 23.67 186,296 +0.14(+0.61%)
Aug 28, 2018 23.56 23.60 23.51 23.52 64,951 +0.02(+0.10%)
Aug 27, 2018 23.41 23.52 23.38 23.50 40,188 +0.22(+0.93%)
Aug 24, 2018 23.21 23.29 23.21 23.28 92,451 +0.16(+0.69%)
Aug 23, 2018 23.21 23.22 23.12 23.12 684,407 -0.24(-1.03%)
Aug 22, 2018 23.34 23.37 23.31 23.36 31,603 +0.10(+0.41%)
Aug 21, 2018 23.26 23.35 23.22 23.27 78,382 +0.04(+0.17%)
Aug 20, 2018 23.20 23.28 23.19 23.23 62,736 +0.09(+0.38%)
Aug 17, 2018 22.92 23.16 22.92 23.14 29,234 +0.18(+0.80%)
Aug 16, 2018 22.95 23.05 22.95 22.96 81,240 +0.12(+0.53%)
Aug 15, 2018 22.77 22.88 22.67 22.84 84,280 -0.12(-0.52%)
Aug 14, 2018 22.92 22.98 22.91 22.96 42,526 -0.03(-0.14%)
Aug 13, 2018 23.03 23.08 22.96 22.99 54,170 -0.04(-0.17%)
Aug 10, 2018 23.00 23.10 23.00 23.03 61,092 -0.34(-1.47%)
Aug 09, 2018 23.48 23.50 23.36 23.37 252,516 -0.14(-0.58%)
Aug 08, 2018 23.48 23.55 23.42 23.51 37,830 +0.01(+0.03%)
Aug 07, 2018 23.54 23.58 23.49 23.50 67,574 +0.11(+0.48%)
Aug 06, 2018 23.38 23.41 23.32 23.39 58,155 -0.10(-0.44%)
Aug 03, 2018 23.33 23.49 23.33 23.49 51,347 +0.11(+0.48%)
Aug 02, 2018 23.34 23.43 23.33 23.38 22,244 -0.10(-0.41%)
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.