Skip to main content

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.98 +0.12 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.09 18.19 18.09 18.16 367,362 +0.07(+0.41%)
Nov 29, 2012 18.11 18.14 18.04 18.09 250,276 +0.08(+0.42%)
Nov 28, 2012 17.83 18.01 17.81 18.01 155,020 +0.10(+0.56%)
Nov 27, 2012 18.00 18.00 17.89 17.91 400,778 -0.06(-0.31%)
Nov 26, 2012 17.95 17.96 17.89 17.96 213,946 -0.08(-0.46%)
Nov 23, 2012 17.90 18.06 17.90 18.05 154,378 +0.31(+1.76%)
Nov 21, 2012 17.79 17.79 17.60 17.74 303,005 -0.01(-0.03%)
Nov 20, 2012 17.73 17.74 17.61 17.74 319,052 -0.07(-0.38%)
Nov 19, 2012 17.70 17.83 17.70 17.81 389,946 +0.28(+1.59%)
Nov 16, 2012 17.48 17.58 17.40 17.53 314,813 +0.00(+0.00%)
Nov 15, 2012 17.56 17.56 17.44 17.53 371,009 +0.11(+0.61%)
Nov 14, 2012 17.48 17.65 17.41 17.42 1,570,113 -0.13(-0.76%)
Nov 13, 2012 17.50 17.65 17.47 17.56 427,967 -0.11(-0.63%)
Nov 12, 2012 17.64 17.73 17.64 17.67 157,395 +0.01(+0.03%)
Nov 09, 2012 17.66 17.76 17.61 17.66 290,150 -0.01(-0.03%)
Nov 08, 2012 17.89 17.89 17.67 17.67 158,624 -0.23(-1.28%)
Nov 07, 2012 18.04 18.04 17.79 17.90 315,553 -0.21(-1.14%)
Nov 06, 2012 18.03 18.11 18.00 18.10 183,205 +0.16(+0.90%)
Nov 05, 2012 17.98 17.98 17.88 17.94 954,642 +0.06(+0.31%)
Nov 02, 2012 17.94 18.06 17.89 17.89 935,502 -0.09(-0.52%)
Nov 01, 2012 17.88 17.99 17.88 17.98 165,752 +0.26(+1.47%)
Oct 31, 2012 17.82 17.83 17.65 17.72 612,860 -0.09(-0.50%)
Oct 26, 2012 17.74 17.81 17.81 17.81 1,958,310 -0.07(-0.37%)
Oct 25, 2012 17.86 17.91 17.80 17.88 123,925 +0.17(+0.94%)
Oct 24, 2012 17.72 17.76 17.67 17.71 138,104 +0.15(+0.86%)
Oct 23, 2012 17.54 17.61 17.46 17.56 140,507 -0.03(-0.16%)
Oct 19, 2012 17.82 17.82 17.59 17.59 128,765 -0.23(-1.28%)
Oct 18, 2012 17.85 17.91 17.77 17.81 192,903 -0.13(-0.71%)
Oct 17, 2012 17.89 17.96 17.85 17.94 149,848 +0.14(+0.81%)
Oct 16, 2012 17.74 17.81 17.73 17.80 162,203 +0.17(+0.95%)
Oct 15, 2012 17.50 17.63 17.49 17.63 121,746 +0.16(+0.89%)
Oct 12, 2012 17.49 17.55 17.41 17.47 121,285 +0.07(+0.42%)
Oct 11, 2012 17.49 17.49 17.40 17.40 193,663 -0.01(-0.06%)
Oct 10, 2012 17.48 17.48 17.34 17.41 394,903 +0.01(+0.03%)
Oct 09, 2012 17.54 17.54 17.38 17.41 155,085 -0.09(-0.51%)
Oct 08, 2012 17.49 17.51 17.43 17.50 207,969 -0.09(-0.54%)
Oct 05, 2012 17.71 17.74 17.56 17.59 70,102 -0.02(-0.09%)
Oct 04, 2012 17.49 17.63 17.49 17.61 154,121 +0.21(+1.18%)
Oct 03, 2012 17.46 17.47 17.35 17.40 1,496,282 -0.01(-0.06%)
Oct 02, 2012 17.47 17.50 17.33 17.41 80,222 +0.04(+0.22%)
Oct 01, 2012 17.47 17.50 17.31 17.37 1,061,306 +0.04(+0.22%)
Sep 28, 2012 17.45 17.45 17.30 17.34 252,961 -0.21(-1.17%)
Sep 27, 2012 17.42 17.57 17.38 17.54 196,640 +0.26(+1.52%)
Sep 26, 2012 17.31 17.36 17.24 17.28 154,733 +0.06(+0.36%)
Sep 25, 2012 17.48 17.50 17.20 17.22 345,329 -0.16(-0.90%)
Sep 24, 2012 17.27 17.41 17.27 17.37 161,375 +0.05(+0.29%)
Sep 21, 2012 17.49 17.49 17.31 17.32 578,309 -0.06(-0.35%)
Sep 20, 2012 17.35 17.40 17.29 17.39 205,553 -0.08(-0.48%)
Sep 19, 2012 17.47 17.52 17.43 17.47 230,973 +0.01(+0.03%)
Sep 18, 2012 17.47 17.51 17.43 17.46 234,490 -0.03(-0.16%)
Sep 17, 2012 17.58 17.59 17.46 17.49 171,435 -0.15(-0.85%)
Sep 14, 2012 17.54 17.74 17.54 17.64 240,183 +0.19(+1.11%)
Sep 13, 2012 17.20 17.51 17.13 17.45 163,905 +0.24(+1.38%)
Sep 12, 2012 17.18 17.23 17.14 17.21 172,981 +0.18(+1.04%)
Sep 11, 2012 16.94 17.09 16.93 17.03 521,490 +0.13(+0.75%)
Sep 10, 2012 17.01 17.02 16.90 16.90 96,479 -0.20(-1.19%)
Sep 07, 2012 17.09 17.14 17.05 17.11 178,152 +0.16(+0.94%)
Sep 06, 2012 16.78 16.96 16.78 16.95 113,460 +0.30(+1.81%)
Sep 05, 2012 16.65 16.65 16.56 16.64 219,071 +0.06(+0.35%)
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.