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 31, 2019 25.97 26.00 25.89 25.89 22,158 -0.02(-0.07%)
Oct 30, 2019 25.80 25.94 25.72 25.90 45,950 +0.10(+0.39%)
Oct 29, 2019 25.75 25.86 25.75 25.80 16,308 -0.01(-0.03%)
Oct 28, 2019 25.77 25.86 25.70 25.81 118,484 +0.03(+0.10%)
Oct 25, 2019 25.77 25.82 25.74 25.78 27,407 -0.04(-0.16%)
Oct 24, 2019 25.88 25.96 25.80 25.83 18,916 -0.12(-0.46%)
Oct 23, 2019 25.89 25.97 25.89 25.95 32,675 +0.06(+0.23%)
Oct 22, 2019 25.96 26.03 25.88 25.89 23,014 -0.04(-0.16%)
Oct 21, 2019 25.95 26.00 25.93 25.93 27,391 +0.04(+0.16%)
Oct 18, 2019 25.88 25.90 25.78 25.89 36,739 +0.01(+0.03%)
Oct 17, 2019 25.88 25.96 25.84 25.88 127,703 +0.10(+0.39%)
Oct 16, 2019 25.67 25.81 25.66 25.78 49,187 +0.17(+0.66%)
Oct 15, 2019 25.49 25.66 25.48 25.61 84,970 +0.25(+0.97%)
Oct 14, 2019 25.36 25.44 25.27 25.36 19,068 -0.03(-0.13%)
Oct 11, 2019 25.41 25.51 25.39 25.39 26,698 +0.26(+1.04%)
Oct 10, 2019 25.09 25.15 25.02 25.13 32,985 -0.04(-0.17%)
Oct 09, 2019 25.01 25.24 25.01 25.17 55,227 +0.16(+0.64%)
Oct 08, 2019 25.12 25.12 25.01 25.01 12,385 -0.22(-0.87%)
Oct 07, 2019 25.21 25.27 25.15 25.23 166,932 +0.06(+0.24%)
Oct 04, 2019 25.09 25.22 25.07 25.17 40,638 +0.12(+0.47%)
Oct 03, 2019 24.92 25.07 24.89 25.06 58,460 +0.19(+0.78%)
Oct 02, 2019 24.88 24.89 24.73 24.86 53,784 -0.06(-0.24%)
Oct 01, 2019 25.02 25.02 24.86 24.92 58,600 -0.19(-0.78%)
Sep 30, 2019 25.06 25.17 25.03 25.12 34,719 +0.15(+0.61%)
Sep 27, 2019 25.12 25.14 24.96 24.96 21,264 -0.12(-0.47%)
Sep 26, 2019 25.13 25.14 25.05 25.08 184,738 +0.13(+0.51%)
Sep 25, 2019 24.91 25.11 24.89 24.95 893,738 +0.09(+0.37%)
Sep 24, 2019 24.95 25.01 24.85 24.86 159,902 -0.03(-0.12%)
Sep 23, 2019 24.85 24.94 24.74 24.89 21,598 -0.01(-0.05%)
Sep 20, 2019 24.92 25.00 24.90 24.90 64,204 -0.03(-0.13%)
Sep 19, 2019 24.96 25.00 24.90 24.94 21,463 +0.13(+0.53%)
Sep 18, 2019 24.86 24.90 24.71 24.81 46,984 +0.03(+0.14%)
Sep 17, 2019 24.63 24.83 24.63 24.77 28,248 +0.18(+0.74%)
Sep 16, 2019 24.67 24.67 24.59 24.59 45,687 -0.17(-0.70%)
Sep 13, 2019 24.77 24.82 24.71 24.76 61,192 +0.19(+0.78%)
Sep 12, 2019 24.58 24.67 24.55 24.57 27,864 -0.03(-0.13%)
Sep 11, 2019 24.53 24.61 24.53 24.61 22,071 +0.01(+0.03%)
Sep 10, 2019 24.52 24.60 24.51 24.60 29,779 -0.07(-0.27%)
Sep 09, 2019 24.71 24.71 24.66 24.66 18,980 -0.06(-0.24%)
Sep 06, 2019 24.71 24.77 24.69 24.72 21,562 +0.00(+0.02%)
Sep 05, 2019 24.77 24.89 24.71 24.72 56,222 -0.16(-0.63%)
Sep 04, 2019 24.78 24.89 24.77 24.88 46,824 +0.50(+2.06%)
Sep 03, 2019 24.28 24.40 24.28 24.37 38,523 -0.26(-1.04%)
Aug 30, 2019 24.59 24.63 24.52 24.63 52,278 +0.09(+0.37%)
Aug 29, 2019 24.58 24.61 24.52 24.54 114,963 -0.04(-0.15%)
Aug 28, 2019 24.54 24.63 24.49 24.58 13,321 +0.10(+0.39%)
Aug 27, 2019 24.51 24.56 24.48 24.48 62,027 +0.00(+0.00%)
Aug 26, 2019 24.51 24.52 24.42 24.48 118,478 +0.12(+0.48%)
Aug 23, 2019 24.46 24.53 24.37 24.37 50,231 -0.06(-0.24%)
Aug 22, 2019 24.46 24.48 24.32 24.42 26,334 -0.07(-0.27%)
Aug 21, 2019 24.55 24.56 24.49 24.49 45,061 +0.05(+0.20%)
Aug 20, 2019 24.45 24.48 24.42 24.44 20,287 +0.02(+0.07%)
Aug 19, 2019 24.46 24.49 24.41 24.42 38,314 +0.11(+0.46%)
Aug 16, 2019 24.20 24.34 24.20 24.31 52,399 +0.32(+1.33%)
Aug 15, 2019 23.95 24.03 23.91 23.99 52,300 +0.29(+1.23%)
Aug 14, 2019 23.83 23.83 23.70 23.70 32,439 -0.44(-1.82%)
Aug 13, 2019 24.07 24.20 24.00 24.14 126,560 +0.07(+0.28%)
Aug 12, 2019 24.11 24.13 24.03 24.07 42,773 -0.18(-0.75%)
Aug 09, 2019 24.26 24.27 24.20 24.26 15,418 -0.06(-0.26%)
Aug 08, 2019 24.20 24.33 24.19 24.32 59,094 +0.18(+0.74%)
Aug 07, 2019 23.98 24.17 23.97 24.14 122,849 +0.13(+0.55%)
Aug 06, 2019 24.04 24.06 23.92 24.01 36,753 +0.09(+0.38%)
Aug 05, 2019 24.21 24.21 23.92 23.92 103,194 -0.59(-2.41%)
Aug 02, 2019 24.48 24.51 24.40 24.51 129,733 +0.26(+1.06%)
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.