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 29, 2013 19.81 19.84 19.75 19.83 0 +0.03(+0.15%)
Nov 27, 2013 19.70 19.80 19.70 19.80 0 +0.16(+0.82%)
Nov 26, 2013 19.64 19.68 19.61 19.64 0 -0.02(-0.12%)
Nov 25, 2013 19.75 19.75 19.62 19.67 0 -0.15(-0.78%)
Nov 22, 2013 19.72 19.84 19.72 19.82 0 +0.02(+0.09%)
Nov 21, 2013 19.83 19.83 19.74 19.80 0 -0.05(-0.27%)
Nov 20, 2013 20.03 20.03 19.83 19.86 0 -0.17(-0.83%)
Nov 19, 2013 20.11 20.11 20.02 20.02 0 -0.15(-0.74%)
Nov 18, 2013 20.30 20.30 20.16 20.17 0 -0.10(-0.50%)
Nov 15, 2013 20.08 20.27 20.08 20.27 0 +0.34(+1.68%)
Nov 14, 2013 19.87 20.05 19.87 19.94 0 +0.13(+0.64%)
Nov 12, 2013 19.81 19.88 19.77 19.81 0 -0.02(-0.09%)
Nov 11, 2013 19.83 19.83 19.76 19.83 0 -0.05(-0.27%)
Nov 08, 2013 19.74 19.88 19.74 19.88 0 +0.14(+0.72%)
Nov 07, 2013 19.99 19.99 19.73 19.74 0 -0.30(-1.51%)
Nov 06, 2013 20.12 20.12 20.00 20.04 0 +0.01(+0.06%)
Nov 05, 2013 20.02 20.05 19.96 20.03 0 -0.12(-0.62%)
Nov 04, 2013 20.16 20.18 20.09 20.15 0 +0.01(+0.06%)
Nov 01, 2013 20.16 20.16 20.05 20.14 0 -0.02(-0.12%)
Oct 31, 2013 20.21 20.29 20.16 20.16 0 -0.05(-0.23%)
Oct 30, 2013 20.45 20.45 20.13 20.21 0 -0.18(-0.88%)
Oct 29, 2013 20.38 20.42 20.37 20.39 0 +0.02(+0.09%)
Oct 28, 2013 20.39 20.41 20.32 20.37 0 -0.06(-0.29%)
Oct 25, 2013 20.43 20.43 20.36 20.43 0 +0.01(+0.03%)
Oct 24, 2013 20.54 20.54 20.40 20.43 0 +0.01(+0.06%)
Oct 23, 2013 20.47 20.47 20.35 20.41 0 -0.21(-1.01%)
Oct 22, 2013 20.50 20.67 20.50 20.62 0 +0.11(+0.55%)
Oct 21, 2013 20.59 20.59 20.47 20.51 0 -0.02(-0.12%)
Oct 18, 2013 20.51 20.56 20.49 20.53 66,476 +0.15(+0.76%)
Oct 17, 2013 20.22 20.38 20.19 20.38 0 +0.23(+1.13%)
Oct 16, 2013 20.09 20.16 20.02 20.15 0 +0.20(+1.00%)
Oct 15, 2013 20.02 20.03 19.93 19.95 0 -0.23(-1.15%)
Oct 14, 2013 19.95 20.22 19.95 20.18 0 +0.08(+0.38%)
Oct 11, 2013 19.95 20.12 19.95 20.11 0 +0.07(+0.36%)
Oct 10, 2013 19.93 20.09 19.93 20.03 0 +0.24(+1.23%)
Oct 09, 2013 19.65 19.83 19.65 19.79 0 +0.29(+1.49%)
Oct 08, 2013 19.58 19.66 19.48 19.50 0 -0.07(-0.33%)
Oct 07, 2013 19.77 19.77 19.48 19.56 0 -0.29(-1.47%)
Oct 04, 2013 19.81 19.87 19.76 19.86 0 +0.06(+0.30%)
Oct 03, 2013 19.95 19.95 19.71 19.80 0 -0.17(-0.86%)
Oct 02, 2013 19.94 19.99 19.83 19.97 0 -0.06(-0.30%)
Oct 01, 2013 19.96 20.08 19.86 20.03 0 -0.01(-0.07%)
Sep 27, 2013 19.95 20.05 19.94 20.04 0 +0.07(+0.35%)
Sep 26, 2013 19.91 20.01 19.90 19.97 0 +0.02(+0.12%)
Sep 25, 2013 19.96 19.98 19.88 19.95 0 +0.02(+0.12%)
Sep 24, 2013 20.01 20.02 19.90 19.92 0 -0.11(-0.53%)
Sep 23, 2013 20.02 20.05 19.95 20.03 0 +0.02(+0.09%)
Sep 20, 2013 20.22 20.22 19.99 20.01 0 -0.23(-1.13%)
Sep 19, 2013 20.25 20.33 20.19 20.24 0 +0.13(+0.64%)
Sep 18, 2013 19.56 20.12 19.52 20.11 0 +0.50(+2.55%)
Sep 17, 2013 19.54 19.62 19.51 19.61 0 +0.10(+0.51%)
Sep 16, 2013 19.58 19.59 19.50 19.51 0 +0.15(+0.76%)
Sep 13, 2013 19.32 19.37 19.29 19.36 0 +0.09(+0.49%)
Sep 12, 2013 19.33 19.34 19.25 19.27 0 -0.14(-0.70%)
Sep 11, 2013 19.30 19.43 19.26 19.41 0 +0.02(+0.09%)
Sep 10, 2013 19.29 19.39 19.29 19.39 0 +0.18(+0.95%)
Sep 09, 2013 18.96 19.21 18.96 19.21 0 +0.46(+2.45%)
Sep 06, 2013 18.76 18.83 18.63 18.75 0 +0.01(+0.03%)
Sep 05, 2013 18.69 18.76 18.68 18.74 0 -0.03(-0.16%)
Sep 04, 2013 18.62 18.80 18.61 18.77 0 +0.18(+0.95%)
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.